Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thuốc sát trùng Cần Thơ
Can Tho Pesticides Joint Stock Company
Mã CK:      CPC      16.50      ■■ 0 (0%)      (cập nhật 05:15 28/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.tstcantho.com.vn
CPC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
27/03/2024 16,500 -0.20 -1.21 16,700 16,500 16,500 50 825,000
26/03/2024 16,700 0.10 0.60 16,600 16,700 16,300 400 6,680,000
25/03/2024 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
22/03/2024 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 230 3,818,000
21/03/2024 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 190 3,154,000
20/03/2024 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 60 996,000
19/03/2024 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
18/03/2024 16,600 0.00 ■■ 0.00 16,600 16,800 16,600 120 1,992,000
15/03/2024 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
14/03/2024 16,600 0.10 0.60 16,500 16,600 16,600 200 3,320,000
13/03/2024 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 300 4,950,000
12/03/2024 16,500 0.30 1.82 16,200 16,500 16,500 2,160 35,640,000
11/03/2024 16,200 -0.40 -2.47 16,600 16,900 16,200 850 13,770,000
08/03/2024 16,600 -0.20 -1.20 16,800 16,600 16,100 290 4,814,000
07/03/2024 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 190 3,192,000
06/03/2024 16,800 -0.10 -0.60 16,900 16,900 16,400 360 6,048,000
05/03/2024 16,900 -0.10 -0.59 17,000 16,900 16,500 1,340 22,646,000
04/03/2024 17,000 0.50 2.94 16,500 17,000 16,900 540 9,180,000
01/03/2024 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 40 660,000
29/02/2024 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 60 990,000
28/02/2024 16,500 0.40 2.42 16,100 16,500 16,500 140 2,310,000
27/02/2024 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
26/02/2024 16,100 -0.40 -2.48 16,500 16,200 16,100 220 3,542,000
23/02/2024 16,500 0.10 0.61 16,400 17,000 16,400 350 5,775,000
22/02/2024 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
21/02/2024 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
20/02/2024 16,400 0.30 1.83 16,100 16,500 16,300 2,400 39,360,000
19/02/2024 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 55,400 891,940,000
16/02/2024 16,100 0.10 0.62 16,000 17,000 16,000 44,400 714,840,000
15/02/2024 16,000 -0.10 -0.63 16,100 16,000 16,000 15,000 240,000,000
07/02/2024 16,100 -0.90 -5.59 17,000 16,200 16,100 40,600 653,660,000
06/02/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
05/02/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
02/02/2024 17,000 1.00 5.88 16,000 17,000 16,900 16,500 280,500,000
01/02/2024 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500 8,000,000
31/01/2024 16,000 -1.00 -6.25 17,000 16,000 16,000 100 1,600,000
30/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
29/01/2024 17,000 0.20 1.18 16,800 17,000 17,000 100 1,700,000
26/01/2024 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
25/01/2024 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
24/01/2024 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 800 13,440,000
23/01/2024 16,800 -0.20 -1.19 17,000 17,000 16,800 300 5,040,000
22/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
19/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
18/01/2024 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
17/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
16/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
15/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
12/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
11/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
10/01/2024 17,000 -1.00 -5.88 18,000 17,000 17,000 100 1,700,000
09/01/2024 18,000 1.00 5.56 17,000 18,000 16,500 5,100 91,800,000
08/01/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
05/01/2024 17,000 0.10 0.59 16,900 17,000 17,000 500 8,500,000
04/01/2024 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
03/01/2024 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
02/01/2024 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
29/12/2023 16,900 -0.10 -0.59 17,000 16,900 16,900 100 1,690,000
28/12/2023 17,000 0.10 0.59 16,900 17,000 17,000 100 1,700,000
27/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
26/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
25/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
22/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
21/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
20/12/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
19/12/2023 16,900 -0.10 -0.59 17,000 16,900 16,000 7,900 133,510,000
18/12/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
15/12/2023 17,000 0.90 5.29 16,100 17,000 17,000 100 1,700,000
14/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
13/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
12/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
11/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
08/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
07/12/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
06/12/2023 16,100 -0.10 -0.62 16,200 16,100 16,100 4,400 70,840,000
05/12/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
04/12/2023 16,200 -1.70 -10.49 17,900 16,300 16,200 1,800 29,160,000
01/12/2023 17,900 0.90 5.03 17,000 17,900 16,300 400 7,160,000
30/11/2023 16,400 -0.60 -3.66 17,000 16,400 16,400 500 8,200,000
29/11/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
28/11/2023 17,000 0.10 0.59 16,900 17,000 17,000 100 1,700,000
27/11/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
24/11/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
23/11/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
22/11/2023 16,900 1.30 7.69 15,600 16,900 16,900 100 1,690,000
21/11/2023 15,600 -0.30 -1.92 15,900 15,600 15,600 500 7,800,000
20/11/2023 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
17/11/2023 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
16/11/2023 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
15/11/2023 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 600 9,540,000
14/11/2023 15,900 0.60 3.77 15,300 15,900 15,900 500 7,950,000
13/11/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
10/11/2023 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 900 13,770,000
09/11/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
08/11/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
07/11/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
06/11/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
03/11/2023 15,300 -1.50 -9.80 16,800 15,300 15,300 100 1,530,000
02/11/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
01/11/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
31/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
30/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
27/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
26/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
25/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
24/10/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 200 3,360,000
23/10/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 100 1,680,000
20/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
19/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
18/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
17/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
16/10/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
13/10/2023 16,800 1.50 8.93 15,300 16,800 16,800 100 1,680,000
12/10/2023 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
11/10/2023 15,300 0.20 1.31 15,100 15,300 15,300 200 3,060,000
10/10/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
09/10/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
06/10/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
05/10/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
04/10/2023 15,100 -0.50 -3.31 15,600 15,100 15,100 600 9,060,000
03/10/2023 15,600 -0.50 -3.21 16,100 15,600 15,600 1,000 15,600,000
02/10/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
29/09/2023 16,100 -0.50 -3.11 16,600 16,100 16,000 1,000 16,100,000
28/09/2023 16,600 0.30 1.81 16,300 16,600 16,500 1,000 16,600,000
27/09/2023 16,300 0.20 1.23 16,100 16,300 16,300 100 1,630,000
26/09/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
21/09/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
20/09/2023 16,100 0.00 ■■ 0.00 16,100 16,600 16,100 4,000 64,400,000
19/09/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
18/09/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
15/09/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
14/09/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
13/09/2023 17,300 0.20 1.16 17,100 17,300 17,100 2,500 43,250,000
12/09/2023 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
11/09/2023 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
08/09/2023 17,100 1.00 5.85 16,100 17,100 17,100 100 1,710,000
07/09/2023 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
06/09/2023 16,100 -0.50 -3.11 16,600 16,100 16,100 500 8,050,000
31/08/2023 16,600 -0.90 -5.42 17,500 16,600 16,500 1,100 18,260,000
30/08/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
29/08/2023 17,500 1.00 5.71 16,500 17,500 16,600 400 7,000,000
28/08/2023 16,500 0.50 3.03 16,000 17,300 16,500 200 3,300,000
25/08/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
24/08/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
23/08/2023 16,000 0.10 0.63 15,900 16,000 16,000 100 1,600,000
22/08/2023 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
21/08/2023 15,900 -1.60 -10.06 17,500 15,900 15,900 100 1,590,000
18/08/2023 17,500 17.50 100.00 0 0 0 0 0
17/08/2023 17,500 0.50 2.86 17,000 17,500 17,200 1,800 31,500,000
16/08/2023 17,000 17.00 100.00 0 17,500 17,000 800 13,600,000
15/08/2023 16,900 -0.10 -0.59 17,000 16,900 16,900 100 1,690,000
14/08/2023 17,000 -0.40 -2.35 17,400 17,500 17,000 1,800 30,600,000
11/08/2023 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 100 1,740,000
10/08/2023 17,400 -0.10 -0.57 17,500 17,500 17,400 200 3,480,000
09/08/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
08/08/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
07/08/2023 17,500 0.20 1.14 17,300 17,500 17,000 600 10,500,000
04/08/2023 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,300 39,790,000
03/08/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
02/08/2023 17,300 -0.20 -1.16 17,500 17,300 17,300 500 8,650,000
01/08/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
31/07/2023 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 600 10,500,000
28/07/2023 17,500 -0.30 -1.71 17,800 17,500 17,400 1,200 21,000,000
27/07/2023 17,800 17.80 100.00 0 17,900 17,600 1,400 24,920,000
26/07/2023 17,900 1.40 7.82 16,500 17,900 17,900 100 1,790,000
25/07/2023 16,500 -1.40 -8.48 17,900 16,500 16,500 100 1,650,000
24/07/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
21/07/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
20/07/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
19/07/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
18/07/2023 17,900 0.70 3.91 17,200 18,700 17,900 600 10,740,000
17/07/2023 17,200 0.00 ■■ 0.00 17,200 0 0 0 0
14/07/2023 17,200 0.00 ■■ 0.00 17,200 0 0 0 0
13/07/2023 17,200 0.00 ■■ 0.00 17,200 0 0 0 0
12/07/2023 17,200 0.00 ■■ 0.00 17,200 0 0 0 0
11/07/2023 17,200 0.40 2.33 16,800 17,400 17,000 3,700 63,640,000
10/07/2023 16,800 0.10 0.60 16,700 16,800 16,000 1,100 18,480,000
07/07/2023 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
06/07/2023 16,700 -0.10 -0.60 16,800 16,700 16,500 200 3,340,000
05/07/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
04/07/2023 16,800 0.40 2.38 16,400 16,800 16,800 100 1,680,000
03/07/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
30/06/2023 16,400 -0.10 -0.61 16,500 16,400 16,300 200 3,280,000
29/06/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
28/06/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
27/06/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
26/06/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
23/06/2023 16,500 -0.20 -1.21 16,700 16,500 16,100 1,000 16,500,000
22/06/2023 16,700 0.70 4.19 16,000 16,700 16,700 200 3,340,000
21/06/2023 16,000 -0.40 -2.50 16,400 16,000 16,000 200 3,200,000
20/06/2023 16,400 -0.50 -3.05 16,900 16,900 16,400 1,000 16,400,000
19/06/2023 16,900 0.10 0.59 16,800 17,000 16,900 300 5,070,000
16/06/2023 16,800 0.20 1.19 16,600 16,800 16,500 700 11,760,000
15/06/2023 16,600 0.20 1.20 16,400 16,600 16,600 1,100 18,260,000
14/06/2023 17,900 1.00 5.59 16,900 17,900 17,100 500 8,950,000
13/06/2023 16,900 -0.30 -1.78 17,200 17,200 16,900 800 13,520,000
12/06/2023 17,200 0.10 0.58 17,100 18,500 17,200 1,200 20,640,000
09/06/2023 17,100 0.00 ■■ 0.00 17,100 17,100 16,700 1,400 23,940,000
08/06/2023 17,100 -0.40 -2.34 17,500 17,100 17,000 400 6,840,000
07/06/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
06/06/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
05/06/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200 3,500,000
02/06/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
01/06/2023 17,500 0.60 3.43 16,900 17,500 17,400 500 8,750,000
31/05/2023 16,900 -0.30 -1.78 17,200 16,900 16,900 300 5,070,000
30/05/2023 17,200 0.00 ■■ 0.00 17,200 17,500 17,200 300 5,160,000
29/05/2023 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 600 10,320,000
26/05/2023 17,200 0.20 1.16 17,000 17,200 17,200 2,300 39,560,000
25/05/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
24/05/2023 17,000 -0.40 -2.35 17,400 17,000 17,000 1,200 20,400,000
23/05/2023 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 1,000 17,400,000
22/05/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
19/05/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
18/05/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
17/05/2023 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 100 1,740,000
16/05/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
15/05/2023 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 200 3,480,000
12/05/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
11/05/2023 17,400 0.40 2.30 17,000 17,400 15,300 2,700 46,980,000
10/05/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
09/05/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
08/05/2023 17,000 1.50 8.82 15,500 17,000 16,100 2,700 45,900,000
05/05/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
04/05/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
28/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
27/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
26/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
25/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
24/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
21/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
20/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
19/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
18/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
17/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
14/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
13/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
12/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
11/04/2023 15,500 0.00 ■■ 0.00 15,500 16,000 15,500 4,300 66,650,000
10/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
07/04/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
06/04/2023 15,500 -0.50 -3.23 16,000 15,500 15,500 100 1,550,000
05/04/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
04/04/2023 16,000 0.30 1.88 15,700 17,000 16,000 1,400 22,400,000
03/04/2023 15,700 1.20 7.64 14,500 15,700 15,300 600 9,420,000
31/03/2023 14,500 -1.30 -8.97 15,800 14,500 14,500 100 1,450,000
30/03/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 500 7,900,000
29/03/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
28/03/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
27/03/2023 15,500 1.00 6.45 14,500 15,500 15,500 100 1,550,000
24/03/2023 14,500 -1.40 -9.66 15,900 14,500 14,500 100 1,450,000
23/03/2023 15,900 -0.10 -0.63 16,000 15,900 15,900 300 4,770,000
22/03/2023 16,000 0.60 3.75 15,400 16,000 16,000 300 4,800,000
21/03/2023 15,400 -1.50 -9.74 16,900 15,400 15,400 500 7,700,000
20/03/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
17/03/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
16/03/2023 16,900 0.90 5.33 16,000 16,900 16,900 100 1,690,000
15/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
14/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
13/03/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
10/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
09/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
08/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
07/03/2023 16,000 1.00 6.25 15,000 16,000 16,000 600 9,600,000
06/03/2023 15,000 -0.50 -3.33 15,500 15,000 15,000 100 1,500,000
03/03/2023 15,500 0.40 2.58 15,100 15,600 15,500 600 9,300,000
02/03/2023 15,100 0.30 1.99 14,800 15,100 15,100 300 4,530,000
01/03/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
28/02/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
27/02/2023 14,800 0.10 0.68 14,700 14,800 14,800 200 2,960,000
24/02/2023 14,700 -0.50 -3.40 15,200 14,700 14,700 200 2,940,000
23/02/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
22/02/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
21/02/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
20/02/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
17/02/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
16/02/2023 15,200 -0.30 -1.97 15,500 15,200 15,200 1,000 15,200,000
15/02/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
14/02/2023 15,500 -0.50 -3.23 16,000 15,500 15,500 200 3,100,000
13/02/2023 16,000 0.40 2.50 15,600 16,000 16,000 100 1,600,000
10/02/2023 15,600 0.50 3.21 15,100 16,000 15,600 1,500 23,400,000
09/02/2023 15,100 0.10 0.66 15,000 15,100 15,100 800 12,080,000
08/02/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
07/02/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
06/02/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
03/02/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
02/02/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
01/02/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
31/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
30/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
27/01/2023 15,000 -0.90 -6.00 15,900 15,000 15,000 300 4,500,000
19/01/2023 15,900 1.30 8.18 14,600 15,900 15,900 300 4,770,000
18/01/2023 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
17/01/2023 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
16/01/2023 14,600 -0.40 -2.74 15,000 14,600 14,600 300 4,380,000
13/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
12/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
11/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
10/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
09/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
06/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
05/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
04/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
03/01/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
30/12/2022 15,000 -0.90 -6.00 15,900 17,100 15,000 1,800 27,000,000
29/12/2022 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
28/12/2022 15,900 1.40 8.81 14,500 15,900 15,400 900 14,310,000
27/12/2022 14,500 0.80 5.52 13,700 14,500 14,500 200 2,900,000
26/12/2022 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
23/12/2022 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
22/12/2022 13,700 -1.10 -8.03 14,800 13,700 13,700 100 1,370,000
21/12/2022 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
20/12/2022 14,800 1.20 8.11 13,600 14,800 12,800 200 2,960,000
19/12/2022 13,600 -0.80 -5.88 14,400 13,600 13,600 100 1,360,000
15/12/2022 15,700 0.30 1.91 15,400 15,700 15,700 100 1,570,000
14/12/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
13/12/2022 15,400 0.70 4.55 14,700 15,400 15,400 100 1,540,000
12/12/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
09/12/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 900 13,230,000
08/12/2022 14,700 1.30 8.84 13,400 14,700 14,300 1,200 17,640,000
07/12/2022 13,400 -0.10 -0.75 13,500 14,800 13,400 3,000 40,200,000
06/12/2022 13,500 0.40 2.96 13,100 14,400 13,500 200 2,700,000
05/12/2022 13,100 -0.10 -0.76 13,200 13,100 13,100 3,500 45,850,000
02/12/2022 13,200 -1.40 -10.61 14,600 13,800 13,200 2,800 36,960,000
01/12/2022 14,600 -0.90 -6.16 15,500 14,600 14,600 1,200 17,520,000
30/11/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
29/11/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
28/11/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
25/11/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
24/11/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
23/11/2022 15,500 0.20 1.29 15,300 15,500 15,500 1,600 24,800,000
22/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
21/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
18/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
17/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
16/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
15/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
14/11/2022 15,300 -0.30 -1.96 15,600 15,400 15,300 200 3,060,000
11/11/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
10/11/2022 15,600 -0.40 -2.56 16,000 15,700 15,600 600 9,360,000
09/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
08/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
07/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
04/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
03/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
02/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
01/11/2022 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
31/10/2022 16,000 -0.30 -1.88 16,300 16,000 16,000 600 9,600,000
28/10/2022 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 400 6,520,000
27/10/2022 16,300 -0.10 -0.61 16,400 16,300 16,300 200 3,260,000
26/10/2022 16,400 0.90 5.49 15,500 16,400 15,300 700 11,480,000
25/10/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
24/10/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
21/10/2022 15,500 0.20 1.29 15,300 15,500 15,500 3,000 46,500,000
20/10/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
19/10/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
18/10/2022 15,300 -1.70 -11.11 17,000 15,300 15,300 100 1,530,000
17/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
14/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
13/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
12/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
11/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
07/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
06/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
05/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
04/10/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
03/10/2022 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 600 10,200,000
30/09/2022 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 300 5,100,000
29/09/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
28/09/2022 17,000 -1.10 -6.47 18,100 17,000 17,000 100 1,700,000
27/09/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
26/09/2022 18,100 0.10 0.55 18,000 18,100 18,100 100 1,810,000
23/09/2022 18,000 0.50 2.78 17,500 18,000 18,000 100 1,800,000
22/09/2022 17,500 -0.50 -2.86 18,000 17,500 17,500 1,000 17,500,000
21/09/2022 18,000 0.20 1.11 17,800 18,000 18,000 2,000 36,000,000
20/09/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 200 3,560,000
19/09/2022 17,800 0.30 1.69 17,500 17,800 17,500 6,400 113,920,000
16/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 500 8,750,000
15/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
14/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
13/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 400 7,000,000
12/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,400 42,000,000
09/09/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
08/09/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
07/09/2022 17,500 -0.70 -4.00 18,200 17,500 17,500 100 1,750,000
06/09/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
05/09/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
31/08/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
30/08/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
29/08/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
26/08/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
25/08/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
24/08/2022 18,200 0.30 1.65 17,900 18,200 18,200 200 3,640,000
23/08/2022 17,900 -0.10 -0.56 18,000 17,900 17,900 100 1,790,000
22/08/2022 18,000 0.80 4.44 17,200 18,000 18,000 100 1,800,000
19/08/2022 17,200 -0.80 -4.65 18,000 18,000 17,200 400 6,880,000
18/08/2022 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
17/08/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
16/08/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
15/08/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
12/08/2022 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
11/08/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
10/08/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
09/08/2022 18,000 -1.00 -5.56 19,000 18,000 18,000 200 3,600,000
08/08/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
05/08/2022 19,000 1.50 7.89 17,500 19,000 18,500 1,000 19,000,000
04/08/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
03/08/2022 17,500 0.10 0.57 17,400 17,500 17,400 1,200 21,000,000
02/08/2022 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 1,200 20,880,000
01/08/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
29/07/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
28/07/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
27/07/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
26/07/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
25/07/2022 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 100 1,740,000
22/07/2022 17,400 0.60 3.45 16,800 17,400 16,800 300 5,220,000
21/07/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
20/07/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
19/07/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
18/07/2022 16,800 -0.20 -1.19 17,000 16,800 16,800 400 6,720,000
15/07/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
14/07/2022 17,000 -0.30 -1.76 17,300 17,000 17,000 1,200 20,400,000
13/07/2022 17,300 0.10 0.58 17,200 17,300 17,300 2,000 34,600,000
12/07/2022 17,200 0.10 0.58 17,100 17,200 17,200 1,500 25,800,000
11/07/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
08/07/2022 17,100 0.30 1.75 16,800 17,100 16,800 600 10,260,000
07/07/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 100 1,680,000
06/07/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
05/07/2022 16,800 -1.10 -6.55 17,900 16,900 16,800 200 3,360,000
04/07/2022 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
01/07/2022 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
30/06/2022 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
29/06/2022 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
28/06/2022 17,900 0.70 3.91 17,200 17,900 17,900 100 1,790,000
27/06/2022 17,200 0.20 1.16 17,000 18,500 17,200 600 10,320,000
24/06/2022 17,000 0.40 2.35 16,600 17,000 17,000 100 1,700,000
23/06/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
22/06/2022 16,600 0.10 0.60 16,500 16,600 16,600 200 3,320,000
21/06/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
20/06/2022 16,500 -1.60 -9.70 18,100 16,900 16,500 1,800 29,700,000
17/06/2022 18,100 -0.80 -4.42 18,900 18,100 18,100 500 9,050,000
16/06/2022 18,900 -0.10 -0.53 19,000 18,900 18,900 100 1,890,000
15/06/2022 19,000 -0.70 -3.68 19,700 19,000 19,000 400 7,600,000
14/06/2022 21,500 -0.10 -0.47 21,600 21,600 20,700 2,600 55,900,000
13/06/2022 21,600 -2.40 -11.11 24,000 21,600 21,600 7,600 164,160,000
10/06/2022 24,000 1.90 7.92 22,100 24,000 21,300 1,100 26,400,000
09/06/2022 22,100 -0.20 -0.90 22,300 22,100 20,800 3,300 72,930,000
08/06/2022 22,300 0.00 ■■ 0.00 22,300 22,300 21,000 400 8,920,000
07/06/2022 22,300 0.00 ■■ 0.00 22,300 22,300 21,000 3,400 75,820,000
06/06/2022 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 300 6,690,000
03/06/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
02/06/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
01/06/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
31/05/2022 22,300 0.20 0.90 22,100 22,300 22,100 1,600 35,680,000
30/05/2022 22,100 0.00 ■■ 0.00 22,100 0 0 0 0
27/05/2022 22,100 0.00 ■■ 0.00 22,100 0 0 0 0
26/05/2022 22,100 0.10 0.45 22,000 22,100 22,000 200 4,420,000
25/05/2022 22,000 -0.50 -2.27 22,500 22,000 22,000 500 11,000,000
24/05/2022 22,500 -0.30 -1.33 22,800 22,800 22,500 200 4,500,000
23/05/2022 22,800 0.00 ■■ 0.00 22,800 0 0 0 0
20/05/2022 22,800 -0.20 -0.88 23,000 22,800 22,800 100 2,280,000
19/05/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
18/05/2022 23,000 1.00 4.35 22,000 23,000 23,000 200 4,600,000
17/05/2022 22,000 0.00 ■■ 0.00 22,000 22,000 20,000 500 11,000,000
16/05/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
13/05/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
12/05/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
11/05/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
10/05/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
09/05/2022 22,000 -0.10 -0.45 22,100 22,000 22,000 100 2,200,000
29/04/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
28/04/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
27/04/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
26/04/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
25/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
23/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
22/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
21/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
20/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
19/04/2022 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 240 5,184,000
18/04/2022 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
16/04/2022 21,600 0.10 0.46 21,500 21,600 21,600 150 3,240,000
15/04/2022 21,600 0.10 0.46 21,500 21,600 21,600 1,500 32,400,000
14/04/2022 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 500 10,750,000
13/04/2022 21,500 -0.60 -2.79 22,100 21,500 21,500 400 8,600,000
12/04/2022 22,100 0.00 ■■ 0.00 22,100 0 0 0 0
08/04/2022 22,100 -0.60 -2.71 22,700 23,900 22,100 10,200 225,420,000
07/04/2022 22,700 0.00 ■■ 0.00 22,700 0 0 0 0
06/04/2022 22,700 0.00 ■■ 0.00 22,700 0 0 0 0
05/04/2022 22,700 0.00 ■■ 0.00 22,700 0 0 0 0
04/04/2022 22,700 0.10 0.44 22,600 22,700 22,700 200 4,540,000
01/04/2022 22,600 0.00 ■■ 0.00 22,600 0 0 0 0
31/03/2022 22,600 0.00 ■■ 0.00 22,600 0 0 0 0
30/03/2022 22,600 -0.60 -2.65 23,200 22,600 22,600 300 6,780,000
29/03/2022 23,200 0.40 1.72 22,800 23,200 23,200 100 2,320,000
28/03/2022 22,800 0.50 2.19 22,300 22,800 22,000 4,200 95,760,000
25/03/2022 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 1,000 22,300,000
24/03/2022 22,300 -0.10 -0.45 22,400 22,300 22,300 9,200 205,160,000
23/03/2022 22,400 0.00 ■■ 0.00 22,400 22,500 22,400 300 6,720,000
22/03/2022 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 600 13,440,000
21/03/2022 22,400 -0.60 -2.68 23,000 22,500 22,400 2,000 44,800,000
18/03/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
17/03/2022 23,000 -0.60 -2.61 23,600 23,500 23,000 1,000 23,000,000
16/03/2022 23,600 0.50 2.12 23,100 23,600 23,000 500 11,800,000
15/03/2022 23,100 0.00 ■■ 0.00 23,100 0 0 0 0
14/03/2022 23,100 0.00 ■■ 0.00 23,100 0 0 0 0
11/03/2022 23,100 0.00 ■■ 0.00 23,100 0 0 0 0
10/03/2022 23,100 0.10 0.43 23,000 23,100 23,100 900 20,790,000
09/03/2022 23,000 -0.30 -1.30 23,300 23,200 23,000 1,100 25,300,000
08/03/2022 23,300 0.20 0.86 23,100 23,300 23,300 1,000 23,300,000
07/03/2022 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 1,500 34,650,000
04/03/2022 23,100 -0.40 -1.73 23,500 23,100 23,100 1,000 23,100,000
03/03/2022 23,500 -0.10 -0.43 23,600 23,500 23,500 200 4,700,000
02/03/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
01/03/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
28/02/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
25/02/2022 23,600 -0.20 -0.85 23,800 23,600 22,300 500 11,800,000
24/02/2022 23,800 0.70 2.94 23,100 23,800 23,800 100 2,380,000
23/02/2022 23,100 -0.90 -3.90 24,000 23,100 22,700 1,100 25,410,000
22/02/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
21/02/2022 24,000 -0.40 -1.67 24,400 24,200 24,000 8,600 206,400,000
18/02/2022 24,400 0.80 3.28 23,600 24,400 24,400 100 2,440,000
17/02/2022 23,600 -0.30 -1.27 23,900 23,600 22,700 200 4,720,000
16/02/2022 23,900 1.70 7.11 22,200 23,900 22,300 4,600 109,940,000
15/02/2022 22,200 -0.50 -2.25 22,700 22,200 22,200 100 2,220,000
14/02/2022 22,700 -1.60 -7.05 24,300 22,700 22,600 2,100 47,670,000
11/02/2022 24,300 0.60 2.47 23,700 24,300 23,600 4,700 114,210,000
10/02/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
09/02/2022 23,700 1.20 5.06 22,500 23,700 23,700 100 2,370,000
08/02/2022 22,500 0.30 1.33 22,200 22,500 21,600 4,700 105,750,000
07/02/2022 22,200 -0.70 -3.15 22,900 22,900 22,200 200 4,440,000
28/01/2022 22,900 0.00 ■■ 0.00 22,900 0 0 0 0
27/01/2022 22,900 -2.40 -10.48 25,300 24,600 22,900 5,600 128,240,000
26/01/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
25/01/2022 25,300 1.40 5.53 23,900 25,300 25,300 100 2,530,000
24/01/2022 23,900 1.70 7.11 22,200 23,900 21,600 7,600 181,640,000
21/01/2022 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
20/01/2022 22,200 -0.10 -0.45 22,300 22,200 22,200 4,000 88,800,000
19/01/2022 22,300 -0.70 -3.14 23,000 24,300 22,300 4,200 93,660,000
18/01/2022 23,000 -1.40 -6.09 24,400 23,000 22,400 1,500 34,500,000
17/01/2022 24,400 0.00 ■■ 0.00 24,400 0 0 0 0
14/01/2022 24,400 1.30 5.33 23,100 24,400 21,700 4,100 100,040,000
13/01/2022 23,100 -1.50 -6.49 24,600 23,900 23,100 3,000 69,300,000
12/01/2022 24,600 0.00 ■■ 0.00 24,600 0 0 0 0
11/01/2022 24,600 -0.30 -1.22 24,900 24,600 24,600 4,000 98,400,000
10/01/2022 24,900 1.10 4.42 23,800 24,900 24,900 1,300 32,370,000
07/01/2022 23,800 0.80 3.36 23,000 23,900 22,600 500 11,900,000
06/01/2022 23,000 0.00 ■■ 0.00 23,000 23,000 22,000 4,100 94,300,000
05/01/2022 23,000 -0.90 -3.91 23,900 23,200 22,500 3,400 78,200,000
04/01/2022 23,900 -0.50 -2.09 24,400 23,900 23,900 8,000 191,200,000
31/12/2021 24,400 1.40 5.74 23,000 24,400 22,700 1,100 26,840,000
30/12/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 500 11,500,000
29/12/2021 23,000 -0.60 -2.61 23,600 23,500 23,000 3,800 87,400,000
22/12/2021 24,700 0.90 3.64 23,800 24,900 22,200 6,300 155,610,000
21/12/2021 23,800 -0.10 -0.42 23,900 23,800 23,800 5,000 119,000,000
20/12/2021 23,900 -23.90 -100.00 23,900 0 0 0 0
17/12/2021 23,900 0.50 2.09 23,400 23,900 23,900 100 2,390,000
16/12/2021 23,400 0.40 1.71 23,000 23,600 21,800 5,400 126,360,000
15/12/2021 23,000 -0.40 -1.74 23,400 23,000 22,200 900 20,700,000
14/12/2021 24,000 0.10 0.42 23,900 24,000 22,300 4,500 108,000,000
13/12/2021 23,900 -23.90 -100.00 23,900 0 0 0 0
10/12/2021 23,900 -0.40 -1.67 24,300 23,900 22,500 3,100 74,090,000
09/12/2021 24,300 -0.10 -0.41 24,400 24,900 22,200 10,800 262,440,000
08/12/2021 24,400 -0.10 -0.41 24,500 24,400 23,000 1,200 29,280,000
07/12/2021 24,500 1.40 5.71 23,100 24,500 23,000 900 22,050,000
06/12/2021 23,100 -2.30 -9.96 25,400 25,000 23,100 6,600 152,460,000
03/12/2021 25,400 -25.40 -100.00 25,400 0 0 0 0
02/12/2021 25,400 -25.40 -100.00 25,400 0 0 0 0
01/12/2021 25,400 1.50 5.91 23,900 25,400 22,100 6,100 154,940,000
30/11/2021 23,900 -1.80 -7.53 25,700 23,900 23,900 100 2,390,000
29/11/2021 25,700 -25.70 -100.00 25,700 0 0 0 0
26/11/2021 25,700 -25.70 -100.00 25,700 0 0 0 0
25/11/2021 25,700 -0.30 -1.17 26,000 25,700 25,000 1,500 38,550,000
24/11/2021 26,000 0.10 0.38 25,900 26,900 23,800 500 13,000,000
23/11/2021 25,900 -0.10 -0.39 26,000 28,500 23,700 3,900 101,010,000
22/11/2021 26,000 -0.90 -3.46 26,900 26,800 26,000 200 5,200,000
19/11/2021 26,900 1.20 4.46 25,700 26,900 26,900 100 2,690,000
18/11/2021 25,700 0.70 2.72 25,000 26,000 23,200 3,400 87,380,000
17/11/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 1,600 40,000,000
16/11/2021 25,000 -2.10 -8.40 27,100 29,500 25,000 4,400 110,000,000
15/11/2021 27,100 -0.30 -1.11 27,400 30,000 27,100 400 10,840,000
12/11/2021 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 100 2,740,000
11/11/2021 27,400 2.20 8.03 25,200 27,700 23,000 9,700 265,780,000
10/11/2021 25,200 -2.80 -11.11 28,000 30,000 25,200 200 5,040,000
09/11/2021 28,000 0.90 3.21 27,100 28,000 28,000 100 2,800,000
08/11/2021 27,100 2.20 8.12 24,900 27,100 23,000 5,600 151,760,000
05/11/2021 24,900 1.70 6.83 23,200 25,500 24,900 4,700 117,030,000
04/11/2021 23,200 -0.10 -0.43 23,300 23,200 22,200 110 2,552,000
03/11/2021 23,300 0.40 1.72 22,900 23,500 22,600 1,600 37,280,000
02/11/2021 22,900 0.70 3.06 22,200 22,900 20,800 3,100 70,990,000
01/11/2021 22,200 -0.30 -1.35 22,500 24,700 22,000 3,600 79,920,000
29/10/2021 22,500 -0.10 -0.44 22,600 22,500 22,000 10,100 227,250,000
28/10/2021 22,600 -0.10 -0.44 22,700 22,600 21,900 13,500 305,100,000
27/10/2021 22,700 0.20 0.88 22,500 23,000 20,800 340 7,718,000
26/10/2021 22,500 -22.50 -100.00 22,500 0 0 0 0
25/10/2021 22,500 -0.20 -0.89 22,700 24,900 22,500 2,700 60,750,000
22/10/2021 22,700 0.20 0.88 22,500 22,700 21,500 12,600 286,020,000
21/10/2021 22,500 -0.20 -0.89 22,700 22,500 22,000 9,000 202,500,000
20/10/2021 22,700 0.30 1.32 22,400 22,700 20,500 2,200 49,940,000
19/10/2021 22,400 -0.30 -1.34 22,700 22,500 22,400 2,000 44,800,000
18/10/2021 22,700 0.80 3.52 21,900 22,700 22,700 1,600 36,320,000
15/10/2021 21,900 -0.10 -0.46 22,000 21,900 20,500 1,100 24,090,000
14/10/2021 22,000 0.20 0.91 21,800 22,900 21,800 3,300 72,600,000
13/10/2021 21,800 0.60 2.75 21,200 22,400 19,900 2,700 58,860,000
12/10/2021 21,200 -0.20 -0.94 21,400 21,200 21,200 1,000 21,200,000
11/10/2021 21,400 0.00 ■■ 0.00 21,400 22,800 20,400 2,100 44,940,000
08/10/2021 21,400 -0.10 -0.47 21,500 22,500 20,100 2,500 53,500,000
07/10/2021 23,000 1.90 8.26 21,100 23,000 22,000 900 20,700,000
06/10/2021 21,100 -21.10 -100.00 21,100 0 0 0 0
05/10/2021 21,100 -0.10 -0.47 21,200 21,100 21,100 200 4,220,000
04/10/2021 21,200 1.20 5.66 19,800 21,300 19,800 1,500 31,800,000
01/10/2021 20,000 0.20 1.00 19,800 21,500 20,000 2,000 40,000,000
30/09/2021 19,800 -1.50 -7.58 21,300 19,800 19,700 700 13,860,000
29/09/2021 21,300 -21.30 -100.00 21,300 0 0 0 0
28/09/2021 21,300 -0.10 -0.47 20,100 21,300 19,700 4,100 87,330,000
27/09/2021 21,400 1.30 6.07 20,100 21,400 19,700 900 19,260,000
24/09/2021 20,100 -0.30 -1.49 20,400 20,100 19,500 600 12,060,000
23/09/2021 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 5,200 106,080,000
22/09/2021 20,400 0.10 0.49 20,300 20,400 20,100 2,000 40,800,000
21/09/2021 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 1,200 24,360,000
20/09/2021 20,300 0.10 0.49 20,200 20,300 20,300 200 4,060,000
17/09/2021 20,200 0.40 1.98 19,800 20,200 19,100 13,900 280,780,000
16/09/2021 19,800 -0.30 -1.52 20,100 19,800 19,800 400 7,920,000
15/09/2021 20,100 -20.10 -100.00 20,100 0 0 0 0
14/09/2021 20,100 0.30 1.49 19,800 21,700 19,800 15,100 303,510,000
13/09/2021 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 1,600 31,680,000
10/09/2021 19,800 0.20 1.01 19,600 19,800 19,000 1,600 31,680,000
09/09/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,000 19,600,000
08/09/2021 19,600 -0.10 -0.51 19,700 19,700 19,600 2,200 43,120,000
07/09/2021 19,700 -0.10 -0.51 19,800 19,700 19,700 1,400 27,580,000
06/09/2021 19,800 0.30 1.52 19,500 19,800 19,500 900 17,820,000
01/09/2021 19,500 0.60 3.08 18,900 19,500 18,900 4,300 83,850,000
31/08/2021 18,900 0.30 1.59 18,600 18,900 18,900 100 1,890,000
30/08/2021 18,600 -1.00 -5.38 19,600 19,600 18,600 3,900 72,540,000
27/08/2021 19,600 0.60 3.06 19,000 19,900 17,500 9,300 182,280,000
26/08/2021 19,000 0.20 1.05 18,800 19,000 19,000 100 1,900,000
25/08/2021 18,800 0.30 1.60 18,500 18,800 18,800 500 9,400,000
24/08/2021 18,500 -0.50 -2.70 19,000 18,500 18,500 100 1,850,000
23/08/2021 19,000 0.00 ■■ 0.00 19,000 20,000 19,000 300 5,700,000
20/08/2021 19,000 -0.50 -2.63 19,500 20,000 19,000 9,600 182,400,000
19/08/2021 19,500 -19.50 -100.00 19,500 0 0 0 0
18/08/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 700 13,650,000
17/08/2021 19,500 1.00 5.13 18,500 19,500 19,000 1,300 25,350,000
16/08/2021 18,500 -0.50 -2.70 19,000 20,900 18,500 2,400 44,400,000
13/08/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
12/08/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
11/08/2021 19,000 0.70 3.68 18,300 19,000 18,500 1,700 32,300,000
10/08/2021 18,300 -0.40 -2.19 18,700 20,500 18,300 500 9,150,000
09/08/2021 18,700 0.00 ■■ 0.00 18,700 19,200 18,700 400 7,480,000
06/08/2021 18,700 -0.10 -0.53 18,800 18,700 18,700 100 1,870,000
05/08/2021 18,800 0.80 4.26 18,000 18,800 18,800 500 9,400,000
04/08/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
03/08/2021 18,000 -0.70 -3.89 18,700 18,000 18,000 700 12,600,000
02/08/2021 18,700 -18.70 -100.00 18,700 0 0 0 0
30/07/2021 18,700 -18.70 -100.00 18,700 0 0 0 0
29/07/2021 18,700 -0.30 -1.60 19,000 18,700 18,700 100 1,870,000
28/07/2021 19,000 -0.70 -3.68 19,700 19,000 19,000 100 1,900,000
27/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
26/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
23/07/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 100 1,970,000
22/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
21/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
20/07/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 400 7,880,000
19/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
16/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
15/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
14/07/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
13/07/2021 19,700 1.70 8.63 18,000 19,700 19,700 100 1,970,000
12/07/2021 18,000 -1.50 -8.33 19,500 18,000 18,000 400 7,200,000
09/07/2021 19,500 -19.50 -100.00 19,500 0 0 0 0
08/07/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 500 9,750,000
07/07/2021 20,300 -2.20 -10.84 22,500 20,400 20,300 2,100 42,630,000
06/07/2021 22,500 -22.50 -100.00 22,500 0 0 0 0
05/07/2021 22,500 0.70 3.11 21,800 22,500 20,000 500 11,250,000
02/07/2021 21,800 1.80 8.26 20,000 21,800 20,000 3,300 71,940,000
01/07/2021 20,000 0.10 0.50 19,900 21,800 19,900 20,100 402,000,000
30/06/2021 19,900 1.30 6.53 18,600 20,000 19,900 500 9,950,000
29/06/2021 18,600 -1.30 -6.99 19,900 18,600 18,600 200 3,720,000
28/06/2021 19,900 -0.20 -1.01 20,100 19,900 18,100 5,300 105,470,000
25/06/2021 20,100 -20.10 -100.00 20,100 0 0 0 0
24/06/2021 20,100 -20.10 -100.00 20,100 0 0 0 0
23/06/2021 20,100 1.80 8.96 18,300 20,100 18,300 6,500 130,650,000
22/06/2021 18,300 -0.70 -3.83 19,000 18,300 18,300 20,000 366,000,000
21/06/2021 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 700 13,300,000
18/06/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 400 7,600,000
17/06/2021 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 500 9,500,000
16/06/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
15/06/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
14/06/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
11/06/2021 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 1,000 19,000,000
10/06/2021 19,000 1.50 7.89 17,500 19,000 18,800 1,100 20,900,000
09/06/2021 17,500 -1.00 -5.71 18,500 17,500 17,500 100 1,750,000
08/06/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
07/06/2021 18,500 -0.50 -2.70 19,000 18,500 18,500 1,100 20,350,000
04/06/2021 19,000 0.70 3.68 18,300 19,000 17,800 900 17,100,000
03/06/2021 18,300 -1.30 -7.10 19,600 21,500 18,300 800 14,640,000
02/06/2021 19,600 1.70 8.67 17,900 19,600 19,600 1,500 29,400,000
01/06/2021 17,900 -17.90 -100.00 17,900 0 0 0 0
31/05/2021 17,900 -17.90 -100.00 17,800 0 0 0 0
28/05/2021 17,900 0.10 0.56 17,800 17,900 17,900 200 3,580,000
27/05/2021 17,800 -0.60 -3.37 18,400 18,500 17,800 2,100 37,380,000
26/05/2021 18,400 -1.80 -9.78 20,200 18,400 18,400 100 1,840,000
25/05/2021 20,200 0.20 0.99 20,000 20,200 20,200 200 4,040,000
24/05/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 700 14,000,000
21/05/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
20/05/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
19/05/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
18/05/2021 20,000 1.00 5.00 19,000 20,000 19,900 3,500 70,000,000
17/05/2021 19,000 0.70 3.68 18,300 19,000 19,000 300 5,700,000
14/05/2021 18,300 -0.10 -0.55 18,400 18,300 18,300 500 9,150,000
13/05/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 1,000 18,400,000
12/05/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 1,000 18,400,000
11/05/2021 18,400 -18.40 -100.00 18,400 0 0 0 0
10/05/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 1,400 25,760,000
07/05/2021 18,400 -0.50 -2.72 18,900 18,400 18,400 100 1,840,000
06/05/2021 18,900 0.60 3.17 18,300 18,900 18,900 300 5,670,000
05/05/2021 18,300 0.70 3.83 17,600 18,300 17,500 500 9,150,000
29/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
28/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
27/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
26/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
23/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
22/04/2021 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 100 1,760,000
20/04/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
19/04/2021 17,600 -0.40 -2.27 18,000 17,600 17,600 300 5,280,000
16/04/2021 18,000 -0.40 -2.22 18,400 18,000 18,000 100 1,800,000
15/04/2021 18,400 -18.40 -100.00 18,400 0 0 0 0
14/04/2021 18,400 -0.60 -3.26 19,000 18,500 18,400 600 11,040,000
13/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
12/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
09/04/2021 19,000 0.50 2.63 18,500 19,000 17,200 2,100 39,900,000
08/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
07/04/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 200 3,700,000
06/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
05/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
02/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
01/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
31/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 200 3,700,000
30/03/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
29/03/2021 18,500 -1.50 -8.11 20,000 21,000 18,500 700 12,950,000
26/03/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
25/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 300 6,000,000
24/03/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
23/03/2021 20,000 0.50 2.50 19,500 20,000 20,000 200 4,000,000
22/03/2021 19,500 -0.50 -2.56 20,000 19,500 19,500 500 9,750,000
19/03/2021 20,000 0.00 ■■ 0.00 20,000 21,900 20,000 3,200 64,000,000
18/03/2021 20,000 1.80 9.00 18,200 20,000 18,100 1,400 28,000,000
17/03/2021 18,200 -18.20 -100.00 18,200 0 0 0 0
16/03/2021 18,200 -18.20 -100.00 18,200 0 0 0 0
15/03/2021 18,200 0.20 1.10 18,000 18,200 18,000 2,800 50,960,000
12/03/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
11/03/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
10/03/2021 18,000 -0.50 -2.78 18,500 18,300 18,000 2,700 48,600,000
09/03/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
08/03/2021 18,500 1.50 8.11 17,000 18,500 17,900 300 5,550,000
05/03/2021 17,000 -1.60 -9.41 18,600 17,600 17,000 3,100 52,700,000
04/03/2021 18,600 -18.60 -100.00 18,600 0 0 0 0
03/03/2021 19,600 0.50 2.55 19,100 19,600 19,200 800 15,680,000
02/03/2021 19,100 -19.10 -100.00 19,100 0 0 0 0
01/03/2021 19,100 0.30 1.57 18,800 19,200 18,900 3,300 63,030,000
26/02/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1,000 18,800,000
25/02/2021 18,800 0.30 1.60 18,500 18,800 18,000 200 3,760,000
24/02/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
23/02/2021 18,500 0.50 2.70 18,000 18,500 18,500 400 7,400,000
22/02/2021 18,000 -0.70 -3.89 18,700 18,700 18,000 200 3,600,000
18/02/2021 18,900 1.40 7.41 17,500 18,900 18,900 100 1,890,000
17/02/2021 17,500 -0.50 -2.86 18,000 18,000 17,500 600 10,500,000
09/02/2021 18,000 0.80 4.44 17,200 18,000 18,000 900 16,200,000
08/02/2021 17,200 -17.20 -100.00 18,400 0 0 0 0
05/02/2021 17,200 -1.20 -6.98 18,400 17,200 17,200 100 1,720,000
04/01/2021 16,000 -16.00 -100.00 16,000 0 0 0 0
31/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
30/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
29/12/2020 16,000 -0.10 -0.63 16,100 16,000 16,000 130 2,080,000
28/12/2020 16,100 -0.10 -0.62 16,200 16,300 16,100 2,650 42,665,000
27/12/2020 16,200 0.20 1.23 16,000 16,200 16,200 90 1,458,000
25/12/2020 16,200 0.20 1.23 16,000 16,200 16,200 90 1,458,000
23/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
22/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
21/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
20/12/2020 16,000 0.40 2.50 15,600 16,000 16,000 10 160,000
18/12/2020 16,000 0.40 2.50 15,600 16,000 16,000 10 160,000
17/12/2020 15,600 -1.00 -6.41 16,600 16,700 15,600 110 1,716,000
16/12/2020 16,600 0.10 0.60 16,500 16,600 16,600 10 166,000
15/12/2020 16,500 0.50 3.03 16,000 16,500 16,400 30 495,000
14/12/2020 16,000 -0.40 -2.50 16,400 16,300 16,000 220 3,520,000
11/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 740 12,136,000
10/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 740 12,136,000
09/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 170 2,788,000
08/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 15,500 130 2,132,000
03/12/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
02/12/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
01/12/2020 16,400 -0.10 -0.61 16,500 16,400 16,400 80 1,312,000
30/11/2020 16,500 0.40 2.42 16,100 16,500 16,500 100 1,650,000
27/11/2020 16,100 0.20 1.24 15,900 16,100 16,100 100 1,610,000
26/11/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
25/11/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
24/11/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
23/11/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
20/11/2020 15,900 0.60 3.77 15,300 15,900 15,900 10 159,000
19/11/2020 15,300 0.10 0.65 15,200 15,300 15,300 10 153,000
18/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
17/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
16/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
13/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
10/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
09/11/2020 15,200 0.10 0.66 15,100 15,500 15,200 50 760,000
06/11/2020 15,100 -15.10 -100.00 15,100 0 0 0 0
05/11/2020 15,100 -15.10 -100.00 15,100 0 0 0 0
04/11/2020 15,100 -0.10 -0.66 15,200 15,100 15,100 10 151,000
03/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
02/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
30/10/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
29/10/2020 15,200 -0.30 -1.97 15,500 15,200 15,200 100 1,520,000
28/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
27/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
26/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
23/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
22/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
21/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
20/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
19/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
14/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
13/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
12/10/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 50 775,000
09/10/2020 16,000 0.50 3.13 15,500 16,000 16,000 200 3,200,000
08/10/2020 15,500 -1.00 -6.45 16,500 15,600 15,500 50 775,000
07/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 700 11,550,000
01/10/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
28/09/2020 16,500 0.90 5.45 15,600 16,500 16,500 20,000 330,000,000
25/09/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
24/09/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
23/09/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
22/09/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
21/09/2020 15,600 0.10 0.64 15,500 15,600 15,600 500 7,800,000
18/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
17/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
15/09/2020 15,500 -0.30 -1.94 15,800 15,700 15,500 50 775,000
14/09/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
11/09/2020 15,800 -0.50 -3.16 16,300 15,900 15,800 110 1,738,000
10/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
09/09/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 200 3,260,000
08/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
07/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
04/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
03/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
01/09/2020 16,300 0.20 1.23 16,100 16,300 16,300 90 1,467,000
31/08/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
28/08/2020 16,100 0.10 0.62 16,000 16,100 16,100 10 161,000
27/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
26/08/2020 16,000 0.40 2.50 15,600 16,000 15,800 140 2,240,000
25/08/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,600 30 468,000
24/08/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
21/08/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
20/08/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
19/08/2020 15,600 -0.60 -3.85 16,200 16,200 15,600 60 936,000
18/08/2020 16,200 0.20 1.23 16,000 16,200 15,800 260 4,212,000
17/08/2020 16,000 -0.10 -0.63 16,100 16,300 16,000 800 12,800,000
14/08/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
13/08/2020 16,100 0.10 0.62 16,000 16,100 14,600 80 1,288,000
12/08/2020 16,000 0.10 0.63 15,900 16,100 16,000 220 3,520,000
11/08/2020 15,900 -0.20 -1.26 16,100 16,100 15,900 40 636,000
10/08/2020 16,100 -0.10 -0.62 16,200 16,100 15,900 900 14,490,000
07/08/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
06/08/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
05/08/2020 16,200 0.20 1.23 16,000 16,200 15,300 210 3,402,000
04/08/2020 16,000 -0.20 -1.25 16,200 16,000 16,000 400 6,400,000
03/08/2020 16,200 0.20 1.23 16,000 16,200 16,000 210 3,402,000
31/07/2020 16,000 0.40 2.50 15,600 16,300 15,100 200 3,200,000
30/07/2020 15,600 0.30 1.92 15,300 15,600 15,300 200 3,120,000
29/07/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
28/07/2020 15,300 -1.10 -7.19 16,400 16,300 15,300 1,300 19,890,000
27/07/2020 16,400 0.90 5.49 15,500 16,400 15,800 2,200 36,080,000
24/07/2020 16,300 -0.20 -1.23 16,500 16,300 16,300 100 1,630,000
23/07/2020 16,500 0.20 1.21 16,300 16,500 16,500 200 3,300,000
22/07/2020 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 150 2,445,000
21/07/2020 16,300 0.10 0.61 16,200 16,300 16,300 90 1,467,000
20/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
17/07/2020 16,200 0.10 0.62 16,100 16,300 16,200 70 1,134,000
16/07/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
15/07/2020 16,100 0.50 3.11 15,600 16,500 16,100 460 7,406,000
14/07/2020 15,600 0.40 2.56 15,200 16,300 15,600 6,100 95,160,000
13/07/2020 15,200 -0.90 -5.92 16,100 16,100 15,200 90 1,368,000
10/07/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 160 2,576,000
09/07/2020 16,100 0.20 1.24 15,900 16,700 16,100 150 2,415,000
08/07/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
07/07/2020 15,900 1.30 8.18 14,600 15,900 15,000 530 8,427,000
06/07/2020 14,600 -1.40 -9.59 16,000 14,600 14,600 10 146,000
03/07/2020 16,000 0.50 3.13 15,500 16,000 16,000 90 1,440,000
02/07/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
01/07/2020 15,500 -15.50 -100.00 16,000 0 0 0 0
30/06/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 20 310,000
29/06/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
26/06/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
25/06/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
24/06/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
23/06/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
22/06/2020 16,000 -0.50 -3.13 16,500 16,400 16,000 170 2,720,000
19/06/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
18/06/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
16/06/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
15/06/2020 16,500 -0.40 -2.42 16,900 16,500 15,300 850 14,025,000
12/06/2020 16,900 0.00 ■■ 0.00 16,900 16,900 15,700 120 2,028,000
11/06/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
10/06/2020 16,900 -0.50 -2.96 17,400 16,900 16,000 50 845,000
09/06/2020 17,400 1.20 6.90 16,200 17,400 17,400 10 174,000
08/06/2020 16,200 0.20 1.23 16,000 17,500 16,200 3,500 56,700,000
06/06/2020 16,000 0.50 3.13 15,500 16,000 16,000 10 160,000
05/06/2020 16,000 0.50 3.13 15,500 16,000 16,000 10 160,000
04/06/2020 15,500 0.10 0.65 15,400 15,500 15,500 20 310,000
03/06/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
02/06/2020 15,400 -0.80 -5.19 16,200 15,400 15,400 10 154,000
01/06/2020 16,200 0.70 4.32 15,500 16,200 15,900 190 3,078,000
31/05/2020 15,500 0.20 1.29 15,300 15,500 15,500 20 310,000
29/05/2020 15,500 0.20 1.29 15,300 15,500 15,500 20 310,000
28/05/2020 15,300 -0.30 -1.96 15,600 15,300 15,300 40 612,000
27/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,000 60 936,000
26/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,000 60 936,000
25/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 14,500 30 468,000
24/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 20 312,000
22/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 20 312,000
20/05/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
19/05/2020 15,600 1.10 7.05 14,500 15,900 15,000 40 624,000
18/05/2020 14,500 -0.80 -5.52 15,300 14,500 14,500 20 290,000
17/05/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,300 20 306,000
15/05/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,300 20 306,000
14/05/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
13/05/2020 15,300 0.20 1.31 15,100 15,400 15,100 180 2,754,000
12/05/2020 15,100 0.10 0.66 15,000 15,700 15,100 120 1,812,000
11/05/2020 15,000 -0.30 -2.00 15,300 15,000 15,000 510 7,650,000
10/05/2020 15,300 -0.40 -2.61 15,700 15,500 15,300 90 1,377,000
08/05/2020 15,300 -0.40 -2.61 15,700 15,500 15,300 90 1,377,000
07/05/2020 15,700 0.90 5.73 14,800 15,700 15,600 70 1,099,000
06/05/2020 14,800 -1.60 -10.81 16,400 16,000 14,800 3,550 52,540,000
05/05/2020 16,400 -0.10 -0.61 16,500 16,500 15,500 540 8,856,000
01/05/2020 16,500 -0.10 -0.61 16,600 16,900 15,800 230 3,795,000
30/04/2020 16,500 -0.10 -0.61 16,600 16,900 15,800 230 3,795,000
29/04/2020 16,500 -0.10 -0.61 16,600 16,900 15,800 230 3,795,000
28/04/2020 16,600 0.00 ■■ 0.00 16,600 17,400 16,600 230 3,818,000
27/04/2020 16,600 -0.10 -0.60 16,700 16,600 16,600 10 166,000
26/04/2020 16,700 0.10 0.60 16,600 16,700 15,800 120 2,004,000
24/04/2020 16,700 0.10 0.60 16,600 16,700 15,800 120 2,004,000
23/04/2020 16,600 0.10 0.60 16,500 17,000 16,600 670 11,122,000
22/04/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
21/04/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
20/04/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 120 1,980,000
19/04/2020 16,500 -0.30 -1.82 16,800 16,700 16,500 1,470 24,255,000
17/04/2020 16,500 -0.30 -1.82 16,800 16,700 16,500 1,470 24,255,000
16/04/2020 16,800 0.10 0.60 16,700 16,800 16,500 90 1,512,000
15/04/2020 16,700 -0.10 -0.60 16,800 16,700 16,700 10 167,000
14/04/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 200 3,360,000
13/04/2020 16,800 0.40 2.38 16,400 16,800 16,100 190 3,192,000
12/04/2020 16,400 -1.60 -9.76 18,000 16,700 16,300 280 4,592,000
10/04/2020 16,400 -1.60 -9.76 18,000 16,700 16,300 280 4,592,000
09/04/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
08/04/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
07/04/2020 18,000 0.00 ■■ 0.00 18,000 18,000 16,500 1,180 21,240,000
06/04/2020 18,000 -1.10 -6.11 19,100 18,000 17,200 100 1,800,000
05/04/2020 19,100 0.10 0.52 19,000 19,100 18,900 100 1,910,000
03/04/2020 19,100 0.10 0.52 19,000 19,100 18,900 100 1,910,000
01/04/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
31/03/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
30/03/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
27/03/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
26/03/2020 19,000 -0.50 -2.63 19,500 19,000 17,700 120 2,280,000
25/03/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
23/03/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
20/03/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
19/03/2020 19,500 0.90 4.62 18,600 19,900 19,500 20 390,000
18/03/2020 19,500 0.90 4.62 18,600 19,900 19,500 20 390,000
17/03/2020 18,600 -1.20 -6.45 19,800 18,600 17,900 50 930,000
16/03/2020 19,800 0.70 3.54 19,100 19,800 19,800 100 1,980,000
13/03/2020 19,100 1.70 8.90 17,400 19,100 19,100 100 1,910,000
12/03/2020 17,400 -1.60 -9.20 19,000 17,400 17,100 1,100 19,140,000
11/03/2020 19,000 -1.80 -9.47 20,800 19,000 19,000 200 3,800,000
09/03/2020 20,800 1.80 8.65 19,000 20,800 19,400 20 416,000
06/03/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
05/03/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 60 1,140,000
03/03/2020 19,000 -0.70 -3.68 19,700 19,000 19,000 30 570,000
02/03/2020 19,700 -0.20 -1.02 19,900 19,700 19,000 60 1,182,000
28/02/2020 19,900 -0.80 -4.02 20,700 21,000 19,900 60 1,194,000
27/02/2020 20,700 -20.70 -100.00 20,700 0 0 0 0
26/02/2020 20,700 -0.30 -1.45 21,000 20,700 19,100 90 1,863,000
25/02/2020 21,000 -21.00 -100.00 21,000 0 0 0 0
24/02/2020 21,000 -21.00 -100.00 21,000 0 0 0 0
21/02/2020 21,000 1.50 7.14 19,500 21,000 21,000 10 210,000
20/02/2020 19,500 -0.90 -4.62 20,400 19,500 19,500 90 1,755,000
19/02/2020 20,400 -0.30 -1.47 20,700 20,400 20,400 50 1,020,000
18/02/2020 20,700 -0.10 -0.48 20,800 20,700 20,700 30 621,000
17/02/2020 20,800 -20.80 -100.00 20,800 0 0 0 0
14/02/2020 20,800 -20.80 -100.00 20,800 0 0 0 0
13/02/2020 20,800 -0.30 -1.44 21,100 20,800 20,800 30 624,000
12/02/2020 21,100 -0.50 -2.37 21,600 21,100 19,700 170 3,587,000
11/02/2020 21,600 -21.60 -100.00 21,600 0 0 0 0
10/02/2020 21,600 -0.60 -2.78 22,200 21,600 20,100 30 648,000
07/02/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
06/02/2020 22,200 -0.90 -4.05 23,100 22,200 20,800 100 2,220,000
05/02/2020 23,100 -0.20 -0.87 23,300 23,800 21,000 100 2,310,000
04/02/2020 23,300 0.00 ■■ 0.00 23,300 24,900 21,000 120 2,796,000
03/02/2020 23,300 -23.30 -100.00 23,300 0 0 0 0
02/02/2020 23,300 0.50 2.15 22,800 23,900 23,300 60 1,398,000
31/01/2020 23,300 0.50 2.15 22,800 23,900 23,300 60 1,398,000
30/01/2020 22,800 0.60 2.63 22,200 23,300 20,000 120 2,736,000
29/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
28/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
27/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
26/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
24/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
23/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
22/01/2020 22,200 0.30 1.35 21,900 22,200 22,200 50 1,110,000
21/01/2020 22,900 0.90 3.93 22,000 24,200 20,100 1,300 29,770,000
20/01/2020 22,000 0.80 3.64 21,200 22,000 22,000 200 4,400,000
17/01/2020 21,200 0.10 0.47 21,000 21,200 20,000 500 10,600,000
16/01/2020 21,100 0.10 0.47 21,000 21,800 21,100 300 6,330,000
15/01/2020 21,000 -0.10 -0.48 21,100 21,000 21,000 400 8,400,000
13/01/2020 20,000 -0.10 -0.50 20,100 20,000 20,000 20 400,000
10/01/2020 20,100 -0.30 -1.49 20,400 20,100 20,100 50 1,005,000
09/01/2020 20,400 0.30 1.47 20,100 20,400 20,400 70 1,428,000
08/01/2020 20,100 -0.20 -1.00 20,300 20,100 20,100 30 603,000
07/01/2020 20,300 -0.30 -1.48 20,600 20,300 20,300 20 406,000
06/01/2020 20,600 -0.10 -0.49 20,700 21,700 19,000 140 2,884,000
03/01/2020 20,700 -0.70 -3.38 21,400 20,700 20,700 60 1,242,000
02/01/2020 21,400 -0.80 -3.74 22,200 21,400 20,000 40 856,000
31/12/2019 22,200 0.90 4.05 21,300 22,600 22,200 1,200 26,640,000
30/12/2019 21,300 0.40 1.88 20,900 21,500 19,100 100 2,130,000
27/12/2019 20,900 1.30 6.22 19,600 21,500 18,200 260 5,434,000
26/12/2019 19,600 -0.30 -1.53 19,900 19,600 19,600 110 2,156,000
24/12/2019 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
23/12/2019 19,300 0.60 3.11 18,700 19,400 18,700 180 3,474,000
20/12/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
19/12/2019 18,700 0.90 4.81 17,800 19,000 18,000 140 2,618,000
18/12/2019 17,800 -0.80 -4.49 18,600 19,300 17,800 140 2,492,000
17/12/2019 18,600 -0.80 -4.30 19,400 18,600 18,600 30 558,000
16/12/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
13/12/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
12/12/2019 19,400 0.30 1.55 19,100 19,700 19,100 50 970,000
11/12/2019 19,100 -1.20 -6.28 20,300 19,200 19,100 110 2,101,000
10/12/2019 20,300 -0.30 -1.48 20,600 20,300 19,200 50 1,015,000
09/12/2019 20,600 0.60 2.91 20,000 20,600 20,600 20 412,000
06/12/2019 20,000 -0.90 -4.50 20,900 20,000 19,100 320 6,400,000
04/12/2019 20,900 0.70 3.35 20,200 20,900 20,900 100 2,090,000
03/12/2019 20,200 0.00 ■■ 0.00 20,200 20,700 20,200 30 606,000
02/12/2019 20,200 -0.40 -1.98 20,600 20,400 19,300 400 8,080,000
29/11/2019 20,600 0.90 4.37 19,700 21,500 19,500 1,800 37,080,000
28/11/2019 19,700 0.40 2.03 19,300 19,800 19,700 30 591,000
27/11/2019 19,300 -1.00 -5.18 20,300 20,400 19,300 20 386,000
26/11/2019 20,300 0.60 2.96 19,700 20,300 20,300 100 2,030,000
25/11/2019 19,700 -0.10 -0.51 19,800 20,400 19,200 100 1,970,000
22/11/2019 19,800 0.30 1.52 19,500 19,900 19,200 220 4,356,000
21/11/2019 19,500 -0.50 -2.56 20,000 19,500 19,500 300 5,850,000
20/11/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
19/11/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
18/11/2019 20,000 -0.70 -3.50 20,700 20,800 19,100 160 3,200,000
15/11/2019 20,700 0.60 2.90 20,100 20,700 20,700 10 207,000
14/11/2019 20,100 0.40 1.99 19,700 20,100 20,100 1,000 20,100,000
13/11/2019 19,700 -0.10 -0.51 19,800 19,700 19,700 20 394,000
12/11/2019 19,800 -0.10 -0.51 19,900 19,800 19,800 300 5,940,000
11/11/2019 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
08/11/2019 19,300 -0.60 -3.11 19,900 19,300 19,000 90 1,737,000
07/11/2019 19,900 -0.40 -2.01 20,300 20,700 19,000 1,600 31,840,000
06/11/2019 20,300 0.50 2.46 19,800 20,300 20,300 10 203,000
05/11/2019 19,800 -0.10 -0.51 19,900 20,400 19,800 300 5,940,000
04/11/2019 19,900 0.20 1.01 19,700 19,900 19,900 10 199,000
01/11/2019 19,700 0.10 0.51 19,600 19,700 18,200 20 394,000
31/10/2019 19,600 -0.40 -2.04 20,000 19,600 19,600 700 13,720,000
30/10/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
29/10/2019 20,000 -0.20 -1.00 20,200 20,000 20,000 20 400,000
28/10/2019 20,200 0.50 2.48 19,700 20,400 19,400 140 2,828,000
25/10/2019 19,700 0.10 0.51 19,600 19,700 19,700 10 197,000
24/10/2019 19,600 -1.30 -6.63 20,900 19,800 19,000 130 2,548,000
23/10/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
22/10/2019 20,900 0.90 4.31 20,000 20,900 20,500 20 418,000
21/10/2019 20,000 -0.10 -0.50 20,100 20,000 19,600 40 800,000
18/10/2019 20,100 -0.10 -0.50 20,200 20,100 19,000 20 402,000
17/10/2019 20,200 -20.20 -100.00 20,200 0 0 0 0
16/10/2019 20,200 -0.70 -3.47 20,900 20,200 19,300 80 1,616,000
15/10/2019 20,900 -0.50 -2.39 21,400 21,800 19,500 30 627,000
14/10/2019 21,400 1.10 5.14 20,300 21,400 21,400 10 214,000
11/10/2019 20,300 0.70 3.45 19,600 20,500 19,600 1,300 26,390,000
10/10/2019 19,600 0.00 ■■ 0.00 19,600 19,800 18,200 340 6,664,000
09/10/2019 19,600 -0.10 -0.51 19,700 21,200 18,700 80 1,568,000
08/10/2019 19,700 -1.50 -7.61 21,200 19,800 19,100 440 8,668,000
07/10/2019 21,200 -0.30 -1.42 21,500 21,200 21,200 10 212,000
04/10/2019 21,500 0.60 2.79 20,900 21,500 21,500 10 215,000
03/10/2019 20,900 -2.10 -10.05 23,000 21,600 20,900 370 7,733,000
02/10/2019 23,000 -1.80 -7.83 24,800 23,000 23,000 20 460,000
01/10/2019 24,800 0.70 2.82 24,100 24,800 24,800 10 248,000
30/09/2019 24,100 -0.50 -2.07 24,600 24,100 23,000 200 4,820,000
27/09/2019 24,600 -24.60 -100.00 24,600 0 0 0 0
26/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 20 492,000
25/09/2019 24,600 -0.30 -1.22 24,900 24,600 24,600 20 492,000
24/09/2019 24,900 -0.50 -2.01 25,400 24,900 24,900 10 249,000
23/09/2019 25,400 0.90 3.54 24,500 25,400 25,400 10 254,000
20/09/2019 24,500 -0.20 -0.82 24,700 24,500 24,500 20 490,000
19/09/2019 24,700 -0.20 -0.81 24,900 24,700 24,700 70 1,729,000
18/09/2019 24,900 0.30 1.20 24,600 24,900 24,900 30 747,000
17/09/2019 24,600 -0.20 -0.81 24,800 24,700 23,000 240 5,904,000
16/09/2019 24,800 -0.50 -2.02 25,300 25,400 22,900 230 5,704,000
13/09/2019 25,300 -1.60 -6.32 26,900 25,300 25,300 60 1,518,000
12/09/2019 26,900 -26.90 -100.00 26,900 0 0 0 0
11/09/2019 26,900 -26.90 -100.00 26,900 0 0 0 0
10/09/2019 26,900 -0.30 -1.12 27,200 26,900 24,500 30 807,000
09/09/2019 27,200 -0.30 -1.10 27,500 27,200 24,800 60 1,632,000
06/09/2019 27,500 -0.40 -1.45 27,900 27,500 25,200 60 1,650,000
05/09/2019 27,900 1.90 6.81 26,000 27,900 27,900 10 279,000
04/09/2019 26,000 -2.40 -9.23 28,400 28,300 25,600 210 5,460,000
03/09/2019 28,400 -0.20 -0.70 28,600 28,500 25,800 370 10,508,000
30/08/2019 28,600 2.60 9.09 26,000 28,600 25,800 400 11,440,000
29/08/2019 26,000 1.80 6.92 24,200 26,000 26,000 10 260,000
28/08/2019 24,200 -2.50 -10.33 26,700 24,200 24,200 10 242,000
27/08/2019 26,700 -0.10 -0.37 26,800 26,800 24,200 260 6,942,000
26/08/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
23/08/2019 26,800 -0.20 -0.75 27,000 26,800 26,800 30 804,000
22/08/2019 27,000 0.70 2.59 26,300 27,000 27,000 30 810,000
21/08/2019 26,300 -0.80 -3.04 27,100 26,300 26,300 30 789,000
20/08/2019 27,100 -0.60 -2.21 27,700 27,100 27,100 80 2,168,000
19/08/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 20 554,000
16/08/2019 27,700 -0.20 -0.72 27,900 28,300 25,200 530 14,681,000
15/08/2019 27,900 0.20 0.72 27,700 29,300 27,900 180 5,022,000
14/08/2019 27,700 -0.20 -0.72 27,900 28,900 27,700 60 1,662,000
13/08/2019 27,900 0.30 1.08 27,600 27,900 27,900 30 837,000
12/08/2019 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 30 828,000
09/08/2019 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 20 552,000
08/08/2019 27,600 -0.20 -0.72 27,800 27,600 27,600 30 828,000
07/08/2019 27,800 -0.90 -3.24 28,700 27,800 27,800 20 556,000
06/08/2019 28,700 -0.60 -2.09 29,300 28,700 28,700 20 574,000
05/08/2019 29,300 0.70 2.39 28,600 29,800 25,800 260 7,618,000
02/08/2019 28,600 -0.70 -2.45 29,300 29,500 26,800 200 5,720,000
01/08/2019 29,300 0.80 2.73 28,500 29,300 29,300 10 293,000
31/07/2019 28,500 0.60 2.11 27,900 28,500 28,500 240 6,840,000
19/07/2019 27,900 -0.10 -0.36 28,000 27,900 26,500 20 558,000
05/07/2019 28,000 0.20 0.71 27,800 28,000 27,800 60 1,680,000
04/07/2019 27,800 -1.30 -4.68 29,100 27,800 26,400 510 14,178,000
02/07/2019 29,100 -0.10 -0.34 29,200 29,100 26,600 110 3,201,000
01/07/2019 29,200 1.00 3.42 28,200 29,200 29,200 10 292,000
28/06/2019 28,200 -0.50 -1.77 28,700 29,300 26,700 290 8,178,000
24/06/2019 28,700 0.50 1.74 28,200 28,700 28,700 40 1,148,000
21/06/2019 28,200 -1.20 -4.26 29,400 28,200 26,600 80 2,256,000
19/06/2019 29,400 0.60 2.04 28,800 29,400 29,400 10 294,000
18/06/2019 29,400 0.60 2.04 28,800 29,400 29,400 10 294,000
10/06/2019 28,800 0.70 2.43 28,100 28,800 28,800 10 288,000
09/06/2019 28,800 0.70 2.43 28,100 28,800 28,800 10 288,000
07/06/2019 28,800 0.70 2.43 28,100 28,800 28,800 10 288,000
06/06/2019 28,100 0.10 0.36 28,000 29,800 27,000 140 3,934,000
05/06/2019 29,100 -0.50 -1.72 29,600 29,100 27,500 60 1,746,000
04/06/2019 29,600 0.50 1.69 29,100 29,600 29,600 10 296,000
03/06/2019 29,100 0.20 0.69 28,900 29,300 29,000 110 3,201,000
02/06/2019 28,900 1.00 3.46 27,900 28,900 28,900 10 289,000
31/05/2019 28,900 1.00 3.46 27,900 28,900 28,900 10 289,000
30/05/2019 27,900 -0.90 -3.23 28,800 27,900 27,000 20 558,000
28/05/2019 28,800 -1.10 -3.82 29,900 28,800 28,000 70 2,016,000
27/05/2019 28,800 -1.10 -3.82 29,900 28,800 28,000 70 2,016,000
24/05/2019 29,900 0.50 1.67 29,400 29,900 27,000 90 2,691,000
23/05/2019 29,900 0.50 1.67 29,400 29,900 27,000 90 2,691,000
22/05/2019 29,400 0.00 ■■ 0.00 29,400 29,400 28,800 20 588,000
21/05/2019 29,400 0.00 ■■ 0.00 29,400 29,400 28,800 20 588,000
17/05/2019 29,400 0.40 1.36 29,000 29,400 29,400 10 294,000
16/05/2019 29,400 0.40 1.36 29,000 29,400 29,400 10 294,000
15/05/2019 29,000 0.60 2.07 28,400 29,000 29,000 10 290,000
14/05/2019 29,000 0.60 2.07 28,400 29,000 29,000 10 290,000
13/05/2019 28,400 -3.00 -10.56 31,400 28,600 28,400 80 2,272,000
23/04/2019 31,400 1.20 3.82 30,200 31,400 31,400 10 314,000
22/04/2019 31,400 1.20 3.82 30,200 31,400 31,400 10 314,000
19/04/2019 30,200 0.60 1.99 29,600 30,200 30,200 10 302,000
18/04/2019 30,200 0.60 1.99 29,600 30,200 30,200 10 302,000
28/03/2019 29,600 -0.60 -2.03 30,200 29,600 29,600 10 296,000
25/03/2019 30,200 -0.40 -1.32 30,600 30,200 28,100 70 2,114,000
21/03/2019 30,600 0.70 2.29 29,900 30,600 30,600 10 306,000
15/03/2019 29,900 0.30 1.00 29,600 29,900 29,900 90 2,691,000
14/03/2019 29,600 -0.10 -0.34 29,700 30,400 28,000 180 5,328,000
13/03/2019 29,700 -0.60 -2.02 30,300 29,700 28,200 20 594,000
12/03/2019 30,300 0.50 1.65 29,800 30,300 27,500 30 909,000
11/03/2019 29,800 -0.10 -0.34 29,900 29,800 29,800 80 2,384,000
05/03/2019 29,900 -1.10 -3.68 31,000 29,900 29,000 120 3,588,000
28/02/2019 31,000 1.90 6.13 29,100 31,000 29,800 250 7,750,000
27/02/2019 29,100 -0.10 -0.34 29,200 30,400 29,100 50 1,455,000
26/02/2019 29,200 -0.40 -1.37 29,600 31,300 29,200 30 876,000
25/02/2019 29,600 -0.30 -1.01 29,900 30,800 29,000 80 2,368,000
22/02/2019 29,900 -0.90 -3.01 30,800 32,900 29,000 130 3,887,000
21/02/2019 30,800 1.80 5.84 29,000 30,800 29,000 60 1,848,000
02/01/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
28/12/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
27/12/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
26/12/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
25/12/2018 34,000 -1.80 -5.29 35,800 35,700 32,300 900 30,600,000
24/12/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
21/12/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
20/12/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
19/12/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
18/12/2018 36,800 -0.10 -0.27 36,900 37,400 33,300 1,500 55,200,000
17/12/2018 36,900 -36.90 -100.00 36,900 0 0 0 0
14/12/2018 36,900 1.00 2.71 35,900 36,900 36,900 200 7,380,000
13/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
12/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
11/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
10/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
07/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
06/12/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
05/12/2018 35,900 0.70 1.95 35,200 35,900 35,900 100 3,590,000
04/12/2018 35,200 2.00 5.68 33,200 35,200 35,200 100 3,520,000
03/12/2018 33,200 -2.90 -8.73 36,100 33,200 33,200 200 6,640,000
29/11/2018 36,400 2.10 5.77 34,300 36,400 36,400 3,300 120,120,000
28/11/2018 34,300 1.30 3.79 33,000 34,300 34,300 500 17,150,000
27/11/2018 33,000 -1.20 -3.64 34,200 36,400 33,000 600 19,800,000
26/11/2018 34,200 -0.20 -0.58 34,400 34,200 34,200 200 6,840,000
23/11/2018 34,400 1.00 2.91 33,400 34,400 34,400 300 10,320,000
22/11/2018 33,400 0.20 0.60 33,200 33,400 33,400 700 23,380,000
21/11/2018 33,200 -0.90 -2.71 34,100 33,200 30,700 400 13,280,000
20/11/2018 34,100 -0.20 -0.59 34,300 34,700 32,000 400 13,640,000
19/11/2018 34,300 0.00 ■■ 0.00 34,300 35,200 31,100 1,500 51,450,000
16/11/2018 34,300 -0.30 -0.87 34,600 34,300 34,300 200 6,860,000
15/11/2018 34,600 -0.10 -0.29 34,700 35,900 34,600 200 6,920,000
14/11/2018 34,700 -0.20 -0.58 34,900 34,700 34,700 200 6,940,000
13/11/2018 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 100 3,490,000
12/11/2018 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 100 3,490,000
09/11/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
08/11/2018 34,900 1.70 4.87 33,200 35,600 34,900 400 13,960,000
07/11/2018 33,200 -3.60 -10.84 36,800 33,200 33,200 300 9,960,000
06/11/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
05/11/2018 36,800 1.10 2.99 35,700 36,800 32,200 1,200 44,160,000
02/11/2018 35,700 2.10 5.88 33,600 35,700 35,700 100 3,570,000
01/11/2018 33,600 -3.60 -10.71 37,200 33,600 33,600 100 3,360,000
31/10/2018 37,200 0.50 1.34 36,700 37,200 37,200 100 3,720,000
30/10/2018 36,700 -0.70 -1.91 37,400 37,700 33,800 500 18,350,000
29/10/2018 37,400 0.50 1.34 36,900 39,000 33,500 1,000 37,400,000
26/10/2018 36,900 -2.00 -5.42 38,900 36,900 36,900 300 11,070,000
25/10/2018 38,900 1.00 2.57 37,900 38,900 38,900 100 3,890,000
24/10/2018 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 100 3,790,000
23/10/2018 37,900 0.00 ■■ 0.00 37,900 39,900 34,200 1,400 53,060,000
22/10/2018 37,900 -37.90 -100.00 37,900 0 0 0 0
19/10/2018 37,900 0.30 0.79 37,600 37,900 33,900 300 11,370,000
18/10/2018 37,600 -0.20 -0.53 37,800 37,600 37,600 100 3,760,000
17/10/2018 37,800 -37.80 -100.00 37,800 0 0 0 0
16/10/2018 37,800 1.10 2.91 36,700 37,800 37,800 100 3,780,000
15/10/2018 36,700 -36.70 -100.00 36,700 0 0 0 0
12/10/2018 36,700 0.90 2.45 35,800 36,700 36,700 100 3,670,000
11/10/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
10/10/2018 35,800 2.70 7.54 33,100 35,800 35,800 100 3,580,000
09/10/2018 33,100 -2.80 -8.46 35,900 33,100 33,100 100 3,310,000
08/10/2018 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 100 3,590,000
05/10/2018 35,900 2.80 7.80 33,100 35,900 35,900 100 3,590,000
04/10/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
03/10/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
02/10/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
01/10/2018 33,100 -3.30 -9.97 36,400 33,100 33,100 100 3,310,000
28/09/2018 36,400 0.20 0.55 36,200 36,400 36,400 500 18,200,000
27/09/2018 36,200 -0.50 -1.38 36,700 36,200 33,100 400 14,480,000
26/09/2018 36,700 1.70 4.63 35,000 36,700 36,700 200 7,340,000
25/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
24/09/2018 35,000 -2.90 -8.29 37,900 35,000 35,000 100 3,500,000
21/09/2018 37,900 2.10 5.54 35,800 37,900 37,900 200 7,580,000
20/09/2018 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 100 3,580,000
19/09/2018 35,800 2.40 6.70 33,400 35,800 32,100 1,100 39,380,000
18/09/2018 33,400 -3.40 -10.18 36,800 33,400 33,400 200 6,680,000
17/09/2018 36,800 0.50 1.36 36,300 36,800 36,800 100 3,680,000
14/09/2018 36,300 1.50 4.13 34,800 36,300 36,300 600 21,780,000
13/09/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
12/09/2018 34,800 -0.70 -2.01 35,500 34,800 34,800 100 3,480,000
11/09/2018 35,500 2.20 6.20 33,300 35,500 30,100 200 7,100,000
10/09/2018 33,300 -3.50 -10.51 36,800 36,900 33,300 300 9,990,000
07/09/2018 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 100 3,680,000
06/09/2018 36,800 0.00 ■■ 0.00 36,800 37,000 33,300 2,200 80,960,000
05/09/2018 36,800 -0.60 -1.63 37,400 36,800 36,800 100 3,680,000
04/09/2018 37,400 1.70 4.55 35,700 37,400 33,000 2,100 78,540,000
31/08/2018 35,700 2.40 6.72 33,300 36,300 35,700 900 32,130,000
30/08/2018 33,300 -3.60 -10.81 36,900 38,800 33,300 1,700 56,610,000
29/08/2018 36,900 2.90 7.86 34,000 36,900 36,900 100 3,690,000
28/08/2018 34,000 -2.90 -8.53 37,100 38,600 34,000 400 13,600,000
27/08/2018 36,900 -0.20 -0.54 37,100 39,000 36,000 500 18,450,000
24/08/2018 37,100 -0.20 -0.54 37,300 37,100 37,100 100 3,710,000
23/08/2018 37,300 1.30 3.49 36,000 37,300 37,300 100 3,730,000
22/08/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
21/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
20/08/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
17/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
16/08/2018 36,000 -3.10 -8.61 39,100 36,000 36,000 200 7,200,000
15/08/2018 39,100 3.10 7.93 36,000 39,100 39,100 100 3,910,000
14/08/2018 36,000 -4.00 -11.11 40,000 36,000 36,000 100 3,600,000
13/08/2018 40,000 2.30 5.75 37,700 40,000 40,000 100 4,000,000
10/08/2018 37,700 0.20 0.53 37,500 38,000 34,000 1,100 41,470,000
09/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
08/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
07/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
06/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
03/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
02/08/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
01/08/2018 37,500 -1.90 -5.07 39,400 37,500 35,600 700 26,250,000
31/07/2018 39,400 0.80 2.03 38,600 39,400 39,400 100 3,940,000
30/07/2018 38,600 -0.20 -0.52 38,800 38,600 38,600 100 3,860,000
27/07/2018 38,800 2.80 7.22 36,000 38,800 38,800 100 3,880,000
26/07/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
25/07/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
24/07/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
23/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
20/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
19/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
18/07/2018 36,000 1.20 3.33 34,800 36,000 36,000 100 3,600,000
17/07/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
16/07/2018 34,800 -3.50 -10.06 38,300 34,800 34,800 100 3,480,000
13/07/2018 38,300 0.60 1.57 37,700 39,400 38,300 300 11,490,000
12/07/2018 37,700 -37.70 -100.00 37,700 0 0 0 0
11/07/2018 37,700 -0.10 -0.27 37,800 37,700 37,700 100 3,770,000
10/07/2018 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 100 3,780,000
09/07/2018 37,800 -37.80 -100.00 37,800 0 0 0 0
06/07/2018 37,800 -0.10 -0.26 37,900 37,800 37,800 200 7,560,000
05/07/2018 37,900 -37.90 -100.00 37,900 0 0 0 0
04/07/2018 37,900 -37.90 -100.00 37,900 0 0 0 0
03/07/2018 37,900 2.80 7.39 35,100 37,900 37,900 100 3,790,000
02/07/2018 35,100 -3.70 -10.54 38,800 35,100 35,100 900 31,590,000
29/06/2018 38,800 -0.10 -0.26 38,900 38,800 38,800 100 3,880,000
28/06/2018 38,900 1.10 2.83 37,800 38,900 38,900 200 7,780,000
27/06/2018 37,800 -37.80 -100.00 37,800 0 0 0 0
26/06/2018 37,800 2.80 7.41 35,000 37,800 37,800 100 3,780,000
25/06/2018 35,000 -3.40 -9.71 38,400 35,000 35,000 100 3,500,000
22/06/2018 38,400 -0.30 -0.78 38,700 38,400 35,100 200 7,680,000
21/06/2018 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 100 3,870,000
20/06/2018 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 100 3,870,000
19/06/2018 38,700 -0.40 -1.03 39,100 38,700 38,700 100 3,870,000
18/06/2018 39,100 0.80 2.05 38,300 39,100 39,100 200 7,820,000
15/06/2018 38,300 -0.90 -2.35 39,200 38,300 38,300 100 3,830,000
14/06/2018 39,200 1.20 3.06 38,000 39,200 39,200 100 3,920,000
13/06/2018 38,000 2.00 5.26 36,000 38,000 38,000 100 3,800,000
12/06/2018 36,000 -2.30 -6.39 38,300 36,000 34,600 2,100 75,600,000
11/06/2018 38,300 -38.30 -100.00 38,300 0 0 0 0
08/06/2018 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 100 3,830,000
07/06/2018 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 100 3,830,000
06/06/2018 39,400 1.10 2.79 38,300 39,400 39,400 200 7,880,000
05/06/2018 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 100 3,830,000
04/06/2018 38,300 2.30 6.01 36,000 38,900 38,300 200 7,660,000
01/06/2018 36,000 -3.40 -9.44 39,400 36,000 36,000 200 7,200,000
31/05/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
30/05/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
29/05/2018 39,400 1.90 4.82 37,500 39,400 39,400 300 11,820,000
28/05/2018 37,500 -1.50 -4.00 39,000 37,500 35,200 200 7,500,000
25/05/2018 39,000 -1.40 -3.59 40,400 39,000 39,000 400 15,600,000
24/05/2018 40,400 -40.40 -100.00 40,400 0 0 0 0
23/05/2018 40,400 3.40 8.42 37,000 40,400 40,400 100 4,040,000
22/05/2018 37,000 -3.80 -10.27 40,800 37,300 37,000 600 22,200,000
21/05/2018 40,800 -0.10 -0.25 40,900 41,200 37,000 800 32,640,000
18/05/2018 40,900 -40.90 -100.00 40,900 0 0 0 0
17/05/2018 40,900 0.50 1.22 40,400 40,900 40,900 200 8,180,000
16/05/2018 40,400 -40.40 -100.00 40,400 0 0 0 0
15/05/2018 40,400 -0.80 -1.98 41,200 40,400 40,400 400 16,160,000
14/05/2018 41,200 -41.20 -100.00 41,200 0 0 0 0
11/05/2018 41,200 -41.20 -100.00 41,200 0 0 0 0
10/05/2018 41,200 3.70 8.98 37,500 41,200 34,100 600 24,720,000
09/05/2018 37,500 -4.00 -10.67 41,500 37,500 37,500 100 3,750,000
08/05/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
07/05/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
04/05/2018 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 700 29,050,000
03/05/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
02/05/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
27/04/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
26/04/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
24/04/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
23/04/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
20/04/2018 41,500 -41.50 -100.00 41,500 0 0 0 0
19/04/2018 41,500 3.00 7.23 38,500 41,500 40,000 200 8,300,000
18/04/2018 38,500 -3.00 -7.79 41,500 38,500 38,500 100 3,850,000
13/04/2018 39,000 2.70 6.92 36,300 39,000 36,200 3,000 117,000,000
12/04/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
11/04/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
10/04/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
09/04/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
06/04/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
05/04/2018 36,300 0.40 1.10 35,900 36,300 36,300 100 3,630,000
04/04/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
03/04/2018 35,900 -35.90 -100.00 35,900 0 0 0 0
02/04/2018 35,900 -0.20 -0.56 36,100 35,900 35,900 100 3,590,000
30/03/2018 36,100 0.10 0.28 36,000 36,100 36,100 1,900 68,590,000
29/03/2018 36,000 2.00 5.56 34,000 36,500 36,000 500 18,000,000
28/03/2018 34,000 -2.10 -6.18 36,100 34,000 34,000 100 3,400,000
27/03/2018 36,100 0.60 1.66 35,500 36,400 35,000 800 28,880,000
26/03/2018 35,500 -0.80 -2.25 36,300 35,500 35,100 200 7,100,000
23/03/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
22/03/2018 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 400 14,520,000
21/03/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
20/03/2018 36,300 -1.40 -3.86 37,700 37,700 34,000 4,700 170,610,000
19/03/2018 37,700 -0.80 -2.12 38,500 37,800 34,800 1,400 52,780,000
16/03/2018 38,500 0.60 1.56 37,900 38,500 36,000 400 15,400,000
15/03/2018 37,900 -0.60 -1.58 38,500 37,900 35,100 5,400 204,660,000
14/03/2018 38,500 -0.10 -0.26 38,600 38,600 35,100 1,300 50,050,000
13/03/2018 38,600 -38.60 -100.00 38,600 0 0 0 0
12/03/2018 38,600 -0.30 -0.78 38,900 41,000 35,700 700 27,020,000
09/03/2018 38,900 -2.10 -5.40 41,000 38,900 38,900 100 3,890,000
08/03/2018 41,000 3.00 7.32 38,000 41,000 41,000 100 4,100,000
07/03/2018 38,000 -0.80 -2.11 38,800 38,000 38,000 100 3,800,000
06/03/2018 38,800 -0.70 -1.80 39,500 38,900 35,600 400 15,520,000
05/03/2018 39,500 1.80 4.56 37,700 39,500 39,500 100 3,950,000
02/03/2018 37,700 -37.70 -100.00 37,700 0 0 0 0
01/03/2018 37,700 2.40 6.37 35,300 38,000 34,000 400 15,080,000
28/02/2018 35,300 -3.70 -10.48 39,000 40,000 35,300 200 7,060,000
27/02/2018 39,000 2.70 6.92 36,300 39,000 36,200 3,500 136,500,000
26/02/2018 36,300 -36.30 -100.00 36,300 0 0 0 0
22/02/2018 37,200 -37.20 -100.00 37,200 0 0 0 0
21/02/2018 37,200 -37.20 -100.00 37,200 0 0 0 0
13/02/2018 37,200 -37.20 -100.00 37,200 0 0 0 0
12/02/2018 37,200 -37.20 -100.00 37,200 0 0 0 0
09/02/2018 37,200 0.30 0.81 36,900 37,200 36,800 600 22,320,000
08/02/2018 36,900 0.90 2.44 36,000 36,900 36,900 600 22,140,000
07/02/2018 36,000 -1.40 -3.89 37,400 36,000 33,800 500 18,000,000
06/02/2018 37,400 -37.40 -100.00 37,400 0 0 0 0
05/02/2018 37,400 -37.40 -100.00 37,400 0 0 0 0
02/02/2018 37,400 -37.40 -100.00 37,400 0 0 0 0
01/02/2018 37,400 -37.40 -100.00 37,400 0 0 0 0
31/01/2018 37,400 0.70 1.87 36,700 37,400 37,400 100 3,740,000
30/01/2018 36,700 -36.70 -100.00 36,700 0 0 0 0
29/01/2018 36,700 -0.50 -1.36 37,200 36,700 36,700 100 3,670,000
26/01/2018 37,200 -37.20 -100.00 37,200 0 0 0 0
25/01/2018 37,200 -0.50 -1.34 37,700 37,200 34,200 15,100 561,720,000
24/01/2018 37,700 -1.30 -3.45 37,000 37,700 35,200 1,500 56,550,000
23/01/2018 39,000 2.00 5.13 37,000 39,000 39,000 100 3,900,000
22/01/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
19/01/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
18/01/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
17/01/2018 37,000 -1.30 -3.51 38,300 37,000 34,700 200 7,400,000
16/01/2018 38,300 1.20 3.13 37,100 38,300 38,300 200 7,660,000
15/01/2018 37,100 -0.20 -0.54 37,300 37,100 33,800 10,100 374,710,000
12/01/2018 37,300 -0.40 -1.07 37,700 37,300 34,100 300 11,190,000
11/01/2018 37,700 -37.70 -100.00 37,700 0 0 0 0
10/01/2018 37,700 -37.70 -100.00 37,700 0 0 0 0
09/01/2018 37,700 -0.70 -1.86 38,400 37,700 34,700 1,300 49,010,000
08/01/2018 38,400 -38.40 -100.00 38,400 0 0 0 0
05/01/2018 38,400 -38.40 -100.00 38,400 0 0 0 0
03/01/2018 37,600 1.40 3.72 36,200 38,400 36,000 1,100 41,360,000
02/01/2018 36,200 -3.20 -8.84 39,400 36,200 36,200 100 3,620,000
29/12/2017 39,400 -0.80 -2.03 40,200 39,800 38,000 2,200 86,680,000
28/12/2017 40,200 2.20 5.47 38,000 40,200 40,200 1,200 48,240,000
27/12/2017 38,000 -38.00 -100.00 38,000 0 0 0 0
26/12/2017 38,000 0.10 0.26 37,900 38,700 34,500 4,500 171,000,000
25/12/2017 37,900 -2.30 -6.07 40,200 37,900 36,200 700 26,530,000
22/12/2017 40,200 1.80 4.48 38,400 40,200 38,500 300 12,060,000
21/12/2017 38,400 -0.10 -0.26 38,500 38,400 38,400 300 11,520,000
20/12/2017 38,500 -38.50 -100.00 38,500 0 0 0 0
19/12/2017 39,900 1.60 4.01 38,300 39,900 38,000 400 15,960,000
18/12/2017 35,100 -3.90 -11.11 39,000 36,500 35,100 700 24,570,000
15/12/2017 39,000 2.50 6.41 36,500 39,000 37,400 500 19,500,000
14/12/2017 36,800 -0.10 -0.27 36,900 36,800 33,700 800 29,440,000
13/12/2017 37,700 -0.70 -1.86 38,400 37,700 34,700 200 7,540,000
12/12/2017 38,400 -38.40 -100.00 38,400 0 0 0 0
11/12/2017 38,400 -38.40 -100.00 38,400 0 0 0 0
08/12/2017 37,800 1.90 5.03 35,900 37,800 37,800 100 3,780,000
07/12/2017 35,900 0.10 0.28 35,800 37,900 35,900 300 10,770,000
01/12/2017 39,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 39,500 -1.40 -3.42 41,000 41,000 36,900 425 16,787,500
29/11/2017 40,900 -1.50 -3.54 38,200 40,900 38,200 2,700 110,430,000
28/11/2017 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 0 0
24/11/2017 42,400 3.50 9.00 42,400 42,400 42,400 100 4,240,000
23/11/2017 38,900 -0.60 -1.52 38,900 38,900 38,900 100 3,890,000
22/11/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
21/11/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
17/11/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
16/11/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
15/11/2017 39,500 -0.30 -0.75 36,000 39,500 36,000 1,100 43,450,000
14/11/2017 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
13/11/2017 39,800 -0.20 -0.50 39,800 39,800 39,800 500 19,900,000
10/11/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
09/11/2017 40,000 0.00 ■■ 0.00 36,100 40,000 36,100 300 12,000,000
08/11/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/11/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
06/11/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
03/11/2017 40,000 0.70 1.78 35,500 40,000 35,500 900 36,000,000
02/11/2017 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
01/11/2017 39,300 -1.60 -3.91 40,000 40,000 36,900 500 19,650,000
31/10/2017 40,900 1.90 4.87 38,400 41,400 38,400 3,640 148,876,000
30/10/2017 39,000 2.60 7.14 39,000 39,000 39,000 100 3,900,000
27/10/2017 36,400 -0.60 -1.62 38,000 38,000 35,500 400 14,560,000
26/10/2017 37,000 -2.00 -5.13 35,200 37,000 35,200 600 22,200,000
25/10/2017 39,000 1.00 2.63 39,000 39,000 39,000 140 5,460,000
24/10/2017 38,000 0.90 2.43 38,000 38,000 38,000 100 3,800,000
23/10/2017 37,100 -1.90 -4.87 35,200 37,100 35,200 200 7,420,000
20/10/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/10/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
18/10/2017 39,000 3.00 8.33 35,900 39,000 35,900 700 27,300,000
17/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
16/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
13/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
12/10/2017 36,000 -0.70 -1.91 36,000 36,000 36,000 100 3,600,000
11/10/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
10/10/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
09/10/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
06/10/2017 36,700 -0.60 -1.61 34,000 36,700 34,000 500 18,350,000
05/10/2017 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
04/10/2017 37,300 0.20 0.54 39,000 39,000 35,400 400 14,920,000
03/10/2017 37,100 -0.10 -0.27 34,800 37,100 34,800 800 29,680,000
02/10/2017 37,200 -1.50 -3.88 35,100 38,400 35,100 600 22,320,000
29/09/2017 38,700 2.00 5.45 40,000 40,000 38,700 600 23,220,000
28/09/2017 36,700 -0.70 -1.87 36,700 36,700 36,700 100 3,670,000
27/09/2017 37,400 0.90 2.47 37,400 37,400 37,400 100 3,740,000
26/09/2017 36,500 0.20 0.55 36,500 36,500 36,500 1,100 40,150,000
25/09/2017 36,300 1.60 4.61 35,000 37,400 34,000 1,200 43,560,000
22/09/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
21/09/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
20/09/2017 34,700 -0.10 -0.29 34,700 34,700 34,700 400 13,880,000
19/09/2017 34,800 0.20 0.58 35,300 35,300 34,800 500 17,400,000
18/09/2017 34,600 0.80 2.37 35,100 35,100 34,600 600 20,760,000
15/09/2017 33,800 -0.20 -0.59 33,000 33,800 33,000 600 20,280,000
14/09/2017 34,000 0.50 1.49 33,100 34,000 33,100 200 6,800,000
13/09/2017 33,500 0.40 1.21 35,600 35,600 33,000 2,600 87,100,000
12/09/2017 33,100 -2.80 -7.80 32,500 33,100 32,500 1,230 40,713,000
11/09/2017 35,900 -0.30 -0.83 35,900 35,900 35,900 200 7,180,000
08/09/2017 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
07/09/2017 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
06/09/2017 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 100 3,620,000
05/09/2017 36,200 0.40 1.12 35,800 36,200 34,500 900 32,580,000
01/09/2017 35,800 -2.60 -6.77 35,800 35,800 35,800 100 3,580,000
31/08/2017 38,400 1.00 2.67 37,900 38,900 37,900 2,500 96,000,000
30/08/2017 37,400 0.40 1.08 38,000 38,000 37,400 700 26,180,000
29/08/2017 37,000 -0.50 -1.33 38,900 38,900 33,900 1,900 70,300,000
28/08/2017 37,500 -2.10 -5.30 39,400 39,400 35,700 3,500 131,250,000
25/08/2017 39,600 -0.40 -1.00 36,100 39,800 36,100 3,530 139,788,000
24/08/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 800 32,000,000
23/08/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/08/2017 40,000 0.00 ■■ 0.00 40,000 40,000 36,000 5,800 232,000,000
21/08/2017 40,000 1.10 2.83 36,000 40,000 36,000 300 12,000,000
18/08/2017 38,900 0.70 1.83 39,500 39,500 38,900 1,000 38,900,000
17/08/2017 38,200 -1.60 -4.02 38,200 38,200 38,200 200 7,640,000
16/08/2017 39,800 -2.20 -5.24 37,800 40,000 37,800 800 31,840,000
15/08/2017 42,000 1.10 2.69 42,000 42,000 42,000 100 4,200,000
14/08/2017 40,900 1.20 3.02 40,900 40,900 40,900 100 4,090,000
11/08/2017 39,700 -0.20 -0.50 39,800 41,000 36,000 1,600 63,520,000
10/08/2017 39,900 -1.10 -2.68 42,000 42,000 36,900 1,600 63,840,000
09/08/2017 41,000 3.50 9.33 41,000 41,000 41,000 2,200 90,200,000
08/08/2017 37,500 -1.30 -3.35 35,000 38,400 35,000 800 30,000,000
07/08/2017 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
04/08/2017 38,800 -1.00 -2.51 35,900 38,800 35,900 500 19,400,000
03/08/2017 39,800 0.10 0.25 39,800 39,800 39,800 400 15,920,000
02/08/2017 39,700 -1.70 -4.11 37,300 39,700 37,300 500 19,850,000
01/08/2017 41,400 -1.20 -2.82 38,400 42,000 38,400 1,000 41,400,000
31/07/2017 42,600 3.70 9.51 35,200 42,700 35,100 10,100 430,260,000
28/07/2017 38,900 -0.10 -0.26 35,100 38,900 35,100 800 31,120,000
27/07/2017 39,000 2.10 5.69 40,000 40,000 33,300 3,300 128,700,000
26/07/2017 36,900 -0.40 -1.07 33,600 36,900 33,600 400 14,760,000
25/07/2017 37,300 -0.10 -0.27 33,700 37,400 33,700 500 18,650,000
24/07/2017 37,400 0.00 ■■ 0.00 37,800 37,800 33,700 400 14,960,000
21/07/2017 37,400 -0.60 -1.58 34,200 37,500 34,200 400 14,960,000
20/07/2017 38,000 -0.50 -1.30 34,700 38,000 34,700 700 26,600,000
19/07/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
18/07/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
17/07/2017 38,500 -1.50 -3.75 38,500 38,500 38,500 200 7,700,000
14/07/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 30 1,200,000
13/07/2017 40,000 1.50 3.90 40,000 40,000 40,000 100 4,000,000
12/07/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/07/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
10/07/2017 38,500 0.00 ■■ 0.00 38,500 39,800 34,700 612 23,562,000
07/07/2017 38,500 0.60 1.58 38,500 38,500 38,500 100 3,850,000
06/07/2017 37,900 1.70 4.70 37,900 37,900 37,900 100 3,790,000
05/07/2017 36,200 0.50 1.40 37,000 37,000 32,200 300 10,860,000
04/07/2017 35,700 0.90 2.59 31,500 35,700 31,500 1,600 57,120,000
03/07/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
30/06/2017 34,800 2.90 9.09 32,000 34,800 32,000 900 31,320,000
29/06/2017 31,900 -0.50 -1.54 29,200 31,900 29,200 300 9,570,000
28/06/2017 32,400 -1.00 -2.99 30,100 32,400 30,100 200 6,480,000
27/06/2017 33,400 1.40 4.38 29,000 33,400 28,800 4,300 143,620,000
26/06/2017 32,000 -2.90 -8.31 31,500 32,000 31,500 200 6,400,000
23/06/2017 34,900 2.90 9.06 31,000 34,900 31,000 1,000 34,900,000
22/06/2017 32,000 -1.00 -3.03 34,900 34,900 29,800 300 9,600,000
21/06/2017 33,000 0.10 0.30 35,000 35,000 29,800 1,100 36,300,000
20/06/2017 32,900 1.10 3.46 31,400 33,000 28,800 3,300 108,570,000
19/06/2017 31,800 1.30 4.26 30,500 31,800 30,400 2,348 74,666,400
16/06/2017 30,500 0.20 0.66 30,800 30,800 27,500 300 9,150,000
15/06/2017 30,300 -0.30 -0.98 30,900 30,900 27,700 700 21,210,000
14/06/2017 30,600 0.20 0.66 30,300 30,900 30,300 500 15,300,000
13/06/2017 30,400 0.40 1.33 30,000 30,900 29,000 950 28,880,000
09/06/2017 30,000 0.90 3.09 29,000 30,500 26,200 2,400 72,000,000
08/06/2017 29,100 2.40 8.99 25,500 29,200 25,000 9,780 284,598,000
07/06/2017 26,700 0.50 1.91 24,800 27,200 24,800 3,200 85,440,000
06/06/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
05/06/2017 26,200 -0.70 -2.60 26,200 26,200 26,000 400 10,480,000
02/06/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
01/06/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
31/05/2017 26,900 0.80 3.07 26,100 28,000 26,100 2,300 61,870,000
30/05/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 200 5,220,000
29/05/2017 26,100 0.10 0.38 26,100 27,000 26,000 1,800 46,980,000
26/05/2017 26,000 0.70 2.77 25,300 26,000 25,300 1,110 28,860,000
25/05/2017 25,300 0.20 0.80 25,800 27,500 25,300 7,800 197,340,000
24/05/2017 25,100 -1.30 -4.92 23,800 26,100 23,800 1,820 45,682,000
23/05/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/05/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
19/05/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
18/05/2017 26,400 0.50 1.93 25,900 28,000 25,900 4,300 113,520,000
17/05/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
16/05/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 210 5,439,000
15/05/2017 25,900 -0.10 -0.38 26,100 26,200 25,900 400 10,360,000
09/05/2017 25,800 -0.10 -0.39 25,800 25,800 25,800 300 7,740,000
08/05/2017 25,900 0.10 0.39 23,500 25,900 23,500 600 15,540,000
05/05/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
04/05/2017 25,800 -0.20 -0.77 25,000 25,900 23,400 1,000 25,800,000
03/05/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 500 13,000,000
28/04/2017 26,500 0.30 1.15 25,000 27,000 24,900 5,300 140,450,000
27/04/2017 26,200 0.10 0.38 26,100 26,200 24,100 900 23,580,000
26/04/2017 26,100 -0.10 -0.38 23,800 26,200 23,800 1,300 33,930,000
25/04/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
24/04/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/04/2017 26,200 0.00 ■■ 0.00 26,000 26,200 26,000 639 16,741,800
20/04/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 600 15,720,000
19/04/2017 26,200 0.00 ■■ 0.00 27,000 27,000 26,200 200 5,240,000
18/04/2017 26,200 0.30 1.16 25,900 26,200 25,900 3,000 78,600,000
17/04/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 39 1,010,100
14/04/2017 25,900 0.40 1.57 25,400 26,000 25,400 900 23,310,000
13/04/2017 25,500 0.00 ■■ 0.00 26,000 26,100 25,500 700 17,850,000
12/04/2017 25,500 -0.50 -1.92 25,500 25,500 25,500 300 7,650,000
11/04/2017 26,000 0.20 0.78 26,100 26,100 26,000 200 5,200,000
10/04/2017 25,800 -0.20 -0.77 25,700 26,000 25,700 700 18,060,000
07/04/2017 26,000 0.50 1.96 26,100 26,100 26,000 500 13,000,000
05/04/2017 25,500 0.10 0.39 26,000 26,000 25,500 300 7,650,000
04/04/2017 25,400 -0.60 -2.31 25,400 25,400 25,400 511 12,979,400
03/04/2017 26,000 -0.10 -0.38 26,100 26,100 26,000 900 23,400,000
31/03/2017 26,100 0.80 3.16 26,000 26,200 25,200 5,810 151,641,000
30/03/2017 25,300 -0.80 -3.07 26,100 26,100 25,300 1,600 40,480,000
29/03/2017 26,100 0.10 0.38 26,100 26,100 26,100 1,000 26,100,000
28/03/2017 26,000 -0.10 -0.38 26,000 26,000 26,000 600 15,600,000
27/03/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 400 10,440,000
24/03/2017 26,100 0.00 ■■ 0.00 24,800 26,100 24,800 500 13,050,000
23/03/2017 26,100 -0.10 -0.38 25,500 26,100 25,500 1,510 39,411,000
22/03/2017 26,200 0.50 1.95 26,000 26,200 26,000 800 20,960,000
21/03/2017 25,700 0.00 ■■ 0.00 26,100 26,100 25,700 600 15,420,000
20/03/2017 25,700 -0.30 -1.15 25,700 25,700 25,700 400 10,280,000
17/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
16/03/2017 26,000 1.30 5.26 26,000 26,000 26,000 120 3,120,000
15/03/2017 24,700 0.00 ■■ 0.00 25,000 26,200 24,700 2,300 56,810,000
14/03/2017 24,700 -1.40 -5.36 24,700 24,700 24,700 600 14,820,000
13/03/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
10/03/2017 26,100 0.30 1.16 26,100 26,300 26,100 800 20,880,000
09/03/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 600 15,480,000
08/03/2017 25,800 0.20 0.78 26,100 26,100 25,800 1,400 36,120,000
07/03/2017 25,600 -0.30 -1.16 25,300 25,700 25,300 2,200 56,320,000
06/03/2017 25,900 0.00 ■■ 0.00 26,100 26,100 25,000 2,300 59,570,000
03/03/2017 25,900 -0.10 -0.38 26,100 26,100 25,900 400 10,360,000
02/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/03/2017 26,000 -0.10 -0.38 25,200 26,100 25,200 700 18,200,000
28/02/2017 26,100 -0.10 -0.38 25,800 26,100 25,800 3,300 86,130,000
27/02/2017 26,200 0.50 1.95 26,000 26,200 26,000 200 5,240,000
24/02/2017 25,700 -0.10 -0.39 25,700 25,700 25,700 775 19,917,500
23/02/2017 25,800 0.10 0.39 26,100 26,100 25,500 3,800 98,040,000
22/02/2017 25,700 -0.50 -1.91 25,700 25,700 25,700 500 12,850,000
21/02/2017 26,200 0.50 1.95 26,300 26,300 26,200 24,710 647,402,000
20/02/2017 25,700 -0.10 -0.39 26,500 26,500 25,700 1,204 30,942,800
17/02/2017 25,800 -0.70 -2.64 26,300 26,300 25,800 6,400 165,120,000
16/02/2017 26,500 -0.10 -0.38 26,500 26,500 26,500 750 19,875,000
15/02/2017 26,600 -0.20 -0.75 26,600 26,600 26,600 600 15,960,000
14/02/2017 26,800 0.50 1.90 26,300 27,000 26,300 1,300 34,840,000
13/02/2017 26,300 0.00 ■■ 0.00 27,400 27,400 26,300 300 7,890,000
10/02/2017 26,300 0.30 1.15 25,000 26,300 25,000 900 23,670,000
09/02/2017 26,000 -0.50 -1.89 27,500 27,500 26,000 500 13,000,000
08/02/2017 26,500 -1.40 -5.02 26,100 27,000 26,100 2,000 53,000,000
07/02/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
06/02/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 400 11,160,000
03/02/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
02/02/2017 27,900 -0.10 -0.36 28,000 28,000 27,900 4,100 114,390,000
25/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 300 8,400,000
24/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/01/2017 28,000 0.50 1.82 28,000 28,000 27,800 2,300 64,400,000
20/01/2017 27,500 2.00 7.84 27,800 27,800 27,500 200 5,500,000
19/01/2017 25,500 -2.80 -9.89 25,500 25,500 25,500 100 2,550,000
18/01/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
17/01/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
16/01/2017 28,300 0.40 1.43 28,300 28,300 28,300 100 2,830,000
13/01/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
12/01/2017 27,900 0.30 1.09 25,300 27,900 25,300 1,000 27,900,000
11/01/2017 27,600 -0.10 -0.36 26,100 27,600 26,100 300 8,280,000
10/01/2017 27,700 0.30 1.09 27,600 28,000 27,600 500 13,850,000
09/01/2017 27,400 -0.50 -1.79 27,800 28,400 27,400 500 13,700,000
06/01/2017 27,900 -0.50 -1.76 27,900 27,900 27,900 600 16,740,000
05/01/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 32 908,800
04/01/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
03/01/2017 28,400 0.60 2.16 28,000 28,400 27,800 400 11,360,000
30/12/2016 27,800 -0.10 -0.36 26,400 27,800 26,200 5,300 147,340,000
29/12/2016 27,900 0.30 1.09 27,600 27,900 27,600 400 11,160,000
28/12/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
27/12/2016 28,600 0.70 2.51 28,000 28,600 28,000 300 8,580,000
26/12/2016 27,900 0.70 2.57 27,500 27,900 27,500 300 8,370,000
23/12/2016 27,200 -1.30 -4.56 28,500 28,800 26,200 1,000 27,200,000
22/12/2016 28,500 0.30 1.06 28,300 28,500 26,000 600 17,100,000
21/12/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
20/12/2016 28,200 -0.20 -0.70 28,500 28,500 26,000 1,200 33,840,000
19/12/2016 28,400 0.90 3.27 27,500 28,600 27,500 700 19,880,000
16/12/2016 27,500 0.20 0.73 27,300 27,500 27,300 200 5,500,000
15/12/2016 27,300 0.40 1.49 27,000 27,300 27,000 200 5,460,000
14/12/2016 26,900 0.20 0.75 27,000 27,000 24,500 500 13,450,000
13/12/2016 26,700 -0.10 -0.37 27,000 27,300 26,700 1,600 42,720,000
12/12/2016 26,800 0.40 1.52 26,800 26,800 26,800 100 2,680,000
09/12/2016 26,400 -0.10 -0.38 27,000 27,300 26,400 500 13,200,000
08/12/2016 26,500 -1.00 -3.64 25,100 26,500 25,100 700 18,550,000
07/12/2016 27,500 0.60 2.23 26,800 27,500 26,800 200 5,500,000
06/12/2016 26,900 -0.60 -2.18 28,500 29,000 25,000 1,700 45,730,000
05/12/2016 27,500 0.70 2.61 26,800 28,500 24,200 17,800 489,500,000
02/12/2016 26,800 -0.10 -0.37 24,700 26,800 24,600 300 8,040,000
01/12/2016 26,900 0.20 0.75 26,900 26,900 26,900 100 2,690,000
30/11/2016 26,700 0.20 0.75 26,500 26,900 25,000 900 24,030,000
29/11/2016 26,500 0.90 3.52 27,000 27,000 23,900 2,800 74,200,000
28/11/2016 25,600 0.60 2.40 25,400 27,000 22,700 3,300 84,480,000
25/11/2016 25,000 -1.30 -4.94 25,400 25,400 24,400 2,800 70,000,000
24/11/2016 26,300 1.30 5.20 25,000 27,500 24,000 800 21,040,000
23/11/2016 25,000 0.30 1.21 25,000 25,000 25,000 100 2,500,000
22/11/2016 24,700 -0.30 -1.20 24,000 25,000 23,500 2,200 54,340,000
21/11/2016 25,000 -0.50 -1.96 25,400 25,400 25,000 300 7,500,000
18/11/2016 25,500 0.50 2.00 25,500 25,500 25,500 168 4,284,000
17/11/2016 25,000 0.10 0.40 25,500 25,500 24,800 300 7,500,000
16/11/2016 24,900 -0.20 -0.80 24,000 25,000 24,000 1,600 39,840,000
15/11/2016 25,100 -0.10 -0.40 25,200 25,200 24,000 500 12,550,000
14/11/2016 25,200 0.70 2.86 24,900 25,500 24,500 900 22,680,000
11/11/2016 24,500 -0.20 -0.81 24,900 25,000 24,000 800 19,600,000
10/11/2016 24,700 -0.30 -1.20 25,900 25,900 24,100 1,900 46,930,000
09/11/2016 25,000 -0.30 -1.19 26,000 27,700 25,000 1,300 32,500,000
08/11/2016 25,300 1.30 5.42 24,400 26,000 23,700 5,900 149,270,000
07/11/2016 24,000 -0.70 -2.83 24,700 24,700 22,600 400 9,600,000
04/11/2016 24,700 -0.30 -1.20 24,700 24,700 24,700 500 12,350,000
03/11/2016 25,000 -0.30 -1.19 25,000 25,000 25,000 100 2,500,000
02/11/2016 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 42 1,062,600
01/11/2016 25,300 2.30 10.00 22,700 25,300 22,600 4,853 122,780,900
31/10/2016 23,000 0.50 2.22 22,500 23,000 22,500 900 20,700,000
28/10/2016 22,500 0.60 2.74 21,900 22,500 21,900 2,850 64,125,000
27/10/2016 21,900 -0.10 -0.45 22,000 22,500 21,900 5,700 124,830,000
26/10/2016 22,000 -1.00 -4.35 23,000 23,000 22,000 5,200 114,400,000
25/10/2016 23,000 0.30 1.32 22,700 23,500 22,700 3,500 80,500,000
24/10/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 23 522,100
21/10/2016 22,700 0.40 1.79 23,900 23,900 21,900 6,850 155,495,000
20/10/2016 22,300 0.30 1.36 23,000 24,000 22,000 26,753 596,591,900
19/10/2016 22,000 0.50 2.33 21,000 22,500 21,000 6,800 149,600,000
18/10/2016 21,500 -0.30 -1.38 20,800 21,600 20,800 1,400 30,100,000
17/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
14/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
13/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
12/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
11/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 50 1,090,000
10/10/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
07/10/2016 21,800 0.80 3.81 21,800 21,800 21,800 100 2,180,000
06/10/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,200 25,200,000
05/10/2016 21,000 -0.70 -3.23 21,000 21,000 21,000 1,000 21,000,000
04/10/2016 21,700 -0.10 -0.46 21,700 21,800 21,700 750 16,275,000
03/10/2016 21,800 0.30 1.40 21,500 21,800 21,500 300 6,540,000
30/09/2016 21,500 -0.20 -0.92 22,000 23,000 20,900 6,900 148,350,000
29/09/2016 21,700 0.60 2.84 21,700 21,700 21,700 100 2,170,000
28/09/2016 21,100 -2.00 -8.66 21,100 21,100 21,100 3,610 76,171,000
27/09/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
26/09/2016 23,100 1.60 7.44 22,000 23,100 22,000 200 4,620,000
23/09/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
22/09/2016 21,500 0.20 0.94 21,200 21,500 21,200 700 15,050,000
21/09/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
20/09/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
19/09/2016 21,300 0.30 1.43 21,300 21,300 21,300 106 2,257,800
16/09/2016 21,000 -0.30 -1.41 21,600 21,600 21,000 3,100 65,100,000
15/09/2016 21,300 -0.20 -0.93 21,300 21,300 21,300 712 15,165,600
14/09/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20 430,000
13/09/2016 21,500 0.20 0.94 21,100 21,500 21,100 310 6,665,000
12/09/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 23 489,900
09/09/2016 21,300 -0.20 -0.93 21,900 21,900 21,300 5,810 123,753,000
08/09/2016 21,500 0.20 0.94 21,300 21,700 21,300 3,340 71,810,000
07/09/2016 21,300 -0.40 -1.84 21,500 21,900 21,300 5,600 119,280,000
06/09/2016 21,700 -0.30 -1.36 21,000 21,800 21,000 1,300 28,210,000
05/09/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
01/09/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
31/08/2016 22,000 0.90 4.27 22,000 22,000 22,000 105 2,310,000
30/08/2016 21,100 -0.40 -1.86 21,100 21,700 21,100 600 12,660,000
29/08/2016 21,500 -0.30 -1.38 21,800 21,800 21,500 2,100 45,150,000
26/08/2016 21,800 0.30 1.40 22,200 22,200 21,500 6,107 133,132,600
25/08/2016 21,500 0.00 ■■ 0.00 21,900 21,900 21,500 203 4,364,500
24/08/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
23/08/2016 21,500 -0.10 -0.46 21,500 21,500 21,500 400 8,600,000
22/08/2016 21,600 0.00 ■■ 0.00 21,600 21,900 21,400 700 15,120,000
19/08/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 200 4,320,000
18/08/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 488 10,540,800
17/08/2016 21,600 0.00 ■■ 0.00 21,700 21,700 21,600 435 9,396,000
16/08/2016 21,600 -0.20 -0.92 21,800 21,800 21,600 8,900 192,240,000
15/08/2016 21,800 0.30 1.40 22,100 22,100 21,500 600 13,080,000
12/08/2016 21,500 -1.40 -6.11 21,500 22,900 21,500 500 10,750,000
11/08/2016 22,900 0.00 ■■ 0.00 23,400 23,400 21,800 2,300 52,670,000
10/08/2016 22,900 -0.90 -3.78 22,000 23,400 22,000 500 11,450,000
09/08/2016 23,800 -0.10 -0.42 22,000 24,300 22,000 999 23,776,200
08/08/2016 23,900 1.90 8.64 21,900 24,200 21,900 3,300 78,870,000
05/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 20 440,000
03/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
02/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
01/08/2016 22,000 0.30 1.38 21,600 22,000 21,600 378 8,316,000
29/07/2016 21,700 0.10 0.46 21,700 21,700 21,700 500 10,850,000
28/07/2016 21,600 -0.20 -0.92 22,000 22,000 21,600 907 19,591,200
27/07/2016 21,800 0.50 2.35 21,600 22,000 21,600 1,000 21,800,000
26/07/2016 21,300 0.60 2.90 20,600 21,300 20,500 37,218 792,743,400
25/07/2016 20,700 0.00 ■■ 0.00 20,700 21,000 20,700 17,700 366,390,000
22/07/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
21/07/2016 20,700 0.00 ■■ 0.00 21,400 21,400 20,700 700 14,490,000
20/07/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 100 2,070,000
19/07/2016 20,700 -0.80 -3.72 22,000 22,000 20,700 200 4,140,000
18/07/2016 21,500 0.90 4.37 21,500 21,500 21,500 100 2,150,000
15/07/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
14/07/2016 20,600 -0.10 -0.48 21,500 21,500 20,600 382 7,869,200
13/07/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
12/07/2016 20,700 -0.50 -2.36 20,700 20,700 20,700 300 6,210,000
11/07/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
08/07/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
07/07/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
06/07/2016 21,200 -0.80 -3.64 21,200 21,200 21,200 400 8,480,000
05/07/2016 22,000 1.00 4.76 20,700 22,000 20,700 3,100 68,200,000
04/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
01/07/2016 21,000 0.40 1.94 21,000 21,000 21,000 100 2,100,000
30/06/2016 20,600 -0.10 -0.48 20,100 20,600 20,100 2,000 41,200,000
29/06/2016 20,700 -0.10 -0.48 20,700 20,700 20,700 300 6,210,000
28/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
27/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
24/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
23/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
22/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
21/06/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
20/06/2016 20,800 0.30 1.46 20,700 20,800 20,600 5,300 110,240,000
17/06/2016 20,500 0.20 0.99 20,500 20,500 20,500 300 6,150,000
16/06/2016 20,300 -0.10 -0.49 19,200 20,300 19,200 400 8,120,000
15/06/2016 20,400 0.40 2.00 20,400 20,400 20,400 100 2,040,000
14/06/2016 20,000 -0.40 -1.96 19,200 20,500 19,200 2,400 48,000,000
13/06/2016 20,400 0.30 1.49 20,500 20,500 20,000 1,300 26,520,000
10/06/2016 20,100 -0.20 -0.99 19,200 20,100 19,200 1,200 24,120,000
09/06/2016 20,300 0.30 1.50 18,300 20,500 18,300 1,100 22,330,000
08/06/2016 20,000 0.00 ■■ 0.00 20,500 20,500 20,000 1,100 22,000,000
07/06/2016 20,000 -0.70 -3.38 20,500 20,500 20,000 1,100 22,000,000
06/06/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
03/06/2016 20,700 -0.30 -1.43 19,300 20,800 19,300 600 12,420,000
02/06/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
01/06/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
31/05/2016 22,000 1.20 5.77 20,500 22,000 20,500 6,500 143,000,000
30/05/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
27/05/2016 20,800 0.80 4.00 20,000 20,800 20,000 5,500 114,400,000
26/05/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
25/05/2016 20,000 -0.20 -0.99 20,000 20,000 20,000 100 2,000,000
24/05/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
23/05/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 700 14,140,000
20/05/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
19/05/2016 20,200 -0.50 -2.42 20,200 20,200 20,200 100 2,020,000
18/05/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
17/05/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
16/05/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
13/05/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
12/05/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
11/05/2016 20,700 1.00 5.08 19,800 20,700 19,700 2,400 49,680,000
10/05/2016 19,700 0.40 2.07 19,700 19,700 19,700 100 1,970,000
09/05/2016 19,300 -0.40 -2.03 19,300 19,300 19,300 100 1,930,000
06/05/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
05/05/2016 19,700 0.50 2.60 19,700 19,700 19,600 3,700 72,890,000
04/05/2016 19,200 -0.70 -3.52 19,200 19,200 19,200 100 1,920,000
29/04/2016 19,900 0.80 4.19 19,700 19,900 19,200 4,200 83,580,000
28/04/2016 19,100 -1.20 -5.91 19,100 19,100 19,100 400 7,640,000
27/04/2016 20,300 -0.10 -0.49 20,300 20,300 20,300 300 6,090,000
26/04/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 400 8,160,000
25/04/2016 20,400 -0.30 -1.45 20,600 20,600 20,400 1,100 22,440,000
22/04/2016 20,700 -1.90 -8.41 20,700 20,700 20,700 600 12,420,000
21/04/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
20/04/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
19/04/2016 22,600 0.10 0.44 22,400 22,700 20,700 6,000 135,600,000
15/04/2016 22,500 1.80 8.70 20,500 22,500 20,500 8,400 189,000,000
14/04/2016 20,700 0.00 ■■ 0.00 20,000 20,700 20,000 1,100 22,770,000
13/04/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
12/04/2016 20,700 0.00 ■■ 0.00 20,500 20,700 20,500 5,700 117,990,000
11/04/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
08/04/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
07/04/2016 20,700 0.20 0.98 21,000 21,400 20,700 3,000 62,100,000
06/04/2016 20,500 -0.10 -0.49 20,700 20,700 20,500 2,200 45,100,000
05/04/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
04/04/2016 20,600 -0.10 -0.48 20,600 20,600 20,600 200 4,120,000
01/04/2016 20,700 -0.70 -3.27 19,900 20,700 19,900 300 6,210,000
31/03/2016 21,400 -0.10 -0.47 20,000 21,400 20,000 8,900 190,460,000
30/03/2016 21,500 0.80 3.86 20,400 21,500 20,400 3,500 75,250,000
29/03/2016 20,700 0.00 ■■ 0.00 20,700 21,700 20,700 4,600 95,220,000
28/03/2016 20,700 0.10 0.49 20,700 20,700 20,700 2,600 53,820,000
25/03/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
24/03/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
23/03/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
22/03/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
21/03/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
18/03/2016 20,600 0.10 0.49 20,600 20,600 20,600 3,500 72,100,000
17/03/2016 20,500 -0.30 -1.44 20,600 20,600 20,500 1,100 22,550,000
16/03/2016 20,800 -1.20 -5.45 20,700 20,900 20,700 9,600 199,680,000
15/03/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/03/2016 22,000 1.30 6.28 20,700 22,000 20,700 7,400 162,800,000
11/03/2016 20,700 0.20 0.98 20,400 20,700 20,400 700 14,490,000
10/03/2016 20,500 -0.20 -0.97 20,400 20,500 20,000 500 10,250,000
09/03/2016 20,700 0.00 ■■ 0.00 20,400 20,700 20,400 600 12,420,000
08/03/2016 20,700 0.00 ■■ 0.00 20,500 21,000 20,500 500 10,350,000
07/03/2016 20,700 0.00 ■■ 0.00 20,700 21,000 20,000 1,100 22,770,000
04/03/2016 20,700 0.30 1.47 21,900 21,900 20,700 500 10,350,000
03/03/2016 20,400 -2.10 -9.33 20,400 20,400 20,400 1,000 20,400,000
02/03/2016 22,500 0.70 3.21 22,100 22,500 22,100 300 6,750,000
01/03/2016 21,800 -0.50 -2.24 21,100 22,300 20,500 2,900 63,220,000
29/02/2016 22,300 0.60 2.76 22,300 22,300 22,300 700 15,610,000
26/02/2016 21,700 -0.50 -2.25 22,200 22,200 20,200 1,100 23,870,000
25/02/2016 22,200 -0.30 -1.33 22,700 22,700 20,300 4,100 91,020,000
24/02/2016 22,500 0.10 0.45 20,200 22,900 20,200 3,300 74,250,000
23/02/2016 22,400 0.70 3.23 22,400 22,400 22,400 100 2,240,000
22/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
19/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
18/02/2016 21,700 -0.20 -0.91 19,900 21,700 19,900 1,800 39,060,000
17/02/2016 21,900 -0.50 -2.23 20,200 21,900 20,200 600 13,140,000
16/02/2016 22,400 -0.50 -2.18 20,700 22,400 20,700 6,000 134,400,000
15/02/2016 22,900 0.90 4.09 22,400 22,900 22,400 300 6,870,000
05/02/2016 22,000 0.10 0.46 22,000 22,000 22,000 200 4,400,000
04/02/2016 21,900 0.70 3.30 21,000 21,900 20,000 300 6,570,000
03/02/2016 21,200 1.20 6.00 19,700 21,200 19,700 200 4,240,000
02/02/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 400 8,000,000
01/02/2016 20,000 0.00 ■■ 0.00 19,800 21,000 19,500 6,200 124,000,000
29/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/01/2016 20,000 0.00 ■■ 0.00 19,500 20,500 19,500 1,400 28,000,000
27/01/2016 20,000 0.50 2.56 19,500 20,500 19,500 4,600 92,000,000
26/01/2016 19,500 1.10 5.98 17,600 19,500 17,500 4,000 78,000,000
25/01/2016 18,400 -0.40 -2.13 19,300 19,300 18,400 900 16,560,000
22/01/2016 18,800 0.30 1.62 18,800 18,800 17,500 400 7,520,000
21/01/2016 18,500 0.10 0.54 18,200 19,000 17,600 1,300 24,050,000
20/01/2016 18,400 0.40 2.22 17,100 18,500 17,000 54,000 993,600,000
19/01/2016 18,000 0.50 2.86 17,000 18,000 16,500 1,600 28,800,000
18/01/2016 17,500 -0.90 -4.89 16,900 17,500 16,800 300 5,250,000
15/01/2016 18,400 0.50 2.79 18,400 18,400 18,400 100 1,840,000
14/01/2016 17,900 -1.20 -6.28 17,300 18,000 17,300 3,500 62,650,000
13/01/2016 19,100 0.70 3.80 19,100 19,100 19,100 100 1,910,000
12/01/2016 18,400 -0.30 -1.60 17,900 18,400 17,800 1,225 22,540,000
11/01/2016 18,700 -0.10 -0.53 19,000 19,900 18,000 800 14,960,000
08/01/2016 18,800 0.00 ■■ 0.00 18,000 18,800 18,000 300 5,640,000
07/01/2016 18,800 -0.20 -1.05 17,200 18,800 17,200 300 5,640,000
06/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 35 665,000
05/01/2016 19,000 -1.00 -5.00 18,500 19,000 18,100 500 9,500,000
04/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
31/12/2015 20,000 0.80 4.17 19,000 20,000 19,000 600 12,000,000
30/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
29/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
28/12/2015 19,200 0.00 ■■ 0.00 17,400 19,200 17,400 300 5,760,000
25/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
24/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
23/12/2015 19,200 0.10 0.52 19,200 19,200 19,200 100 1,920,000
22/12/2015 19,100 -0.10 -0.52 18,500 19,100 18,300 400 7,640,000
21/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
18/12/2015 19,200 -0.10 -0.52 18,100 19,200 18,100 500 9,600,000
17/12/2015 19,300 -0.20 -1.03 18,100 19,300 18,100 300 5,790,000
16/12/2015 19,500 1.00 5.41 19,500 19,500 19,500 100 1,950,000
15/12/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
14/12/2015 19,500 -0.60 -2.99 19,500 19,500 19,500 700 13,650,000
11/12/2015 20,100 0.70 3.61 20,100 20,100 20,100 100 2,010,000
10/12/2015 19,400 -1.00 -4.90 19,500 20,400 19,400 900 17,460,000
09/12/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
08/12/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
07/12/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 100 2,040,000
04/12/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
03/12/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
02/12/2015 20,400 0.90 4.62 18,000 20,400 17,600 300 6,120,000
01/12/2015 19,500 -1.50 -7.14 19,600 19,600 19,500 400 7,800,000
30/11/2015 21,000 1.00 5.00 20,500 21,000 19,100 1,200 25,200,000
27/11/2015 20,000 -1.40 -6.54 20,000 20,000 20,000 200 4,000,000
26/11/2015 21,400 1.20 5.94 20,100 21,400 20,100 200 4,280,000
25/11/2015 20,200 1.10 5.76 20,200 20,200 20,200 100 2,020,000
24/11/2015 19,100 -1.30 -6.37 20,200 20,200 19,100 1,900 36,290,000
23/11/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
20/11/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
19/11/2015 20,400 0.20 0.99 19,000 20,400 19,000 700 14,280,000
18/11/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
17/11/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
16/11/2015 20,200 0.70 3.59 20,200 20,200 20,200 100 2,020,000
13/11/2015 19,500 -1.30 -6.25 19,000 19,500 19,000 300 5,850,000
12/11/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
11/11/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
10/11/2015 20,800 1.30 6.67 19,500 20,800 19,000 6,219 129,355,200
09/11/2015 19,500 -1.20 -5.80 19,000 19,500 18,800 1,100 21,450,000
06/11/2015 20,700 -2.30 -10.00 20,700 20,700 20,700 800 16,560,000
05/11/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/11/2015 23,000 2.00 9.52 23,000 23,000 23,000 115 2,645,000
03/11/2015 21,000 1.20 6.06 21,000 21,000 21,000 100 2,100,000
02/11/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
30/10/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
29/10/2015 19,800 -0.60 -2.94 19,000 19,900 18,800 2,500 49,500,000
28/10/2015 20,400 0.60 3.03 20,400 20,400 20,400 100 2,040,000
27/10/2015 19,800 0.80 4.21 18,500 19,800 18,500 30,100 595,980,000
26/10/2015 19,000 0.30 1.60 19,000 19,000 18,900 1,300 24,700,000
23/10/2015 18,700 -1.70 -8.33 19,000 20,200 18,500 2,000 37,400,000
22/10/2015 20,400 -0.20 -0.97 20,500 20,500 18,600 3,225 65,790,000
21/10/2015 20,600 -0.40 -1.90 20,000 20,600 19,000 3,900 80,340,000
20/10/2015 21,000 -0.50 -2.33 23,000 23,000 21,000 1,150 24,150,000
19/10/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
16/10/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
15/10/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
14/10/2015 21,500 1.30 6.44 20,500 21,500 20,500 700 15,050,000
13/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
12/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
09/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
08/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
07/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
06/10/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
05/10/2015 20,200 0.80 4.12 20,200 20,200 20,200 100 2,020,000
02/10/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
01/10/2015 19,400 -1.10 -5.37 19,400 19,400 19,400 200 3,880,000
30/09/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
29/09/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
28/09/2015 20,500 0.80 4.06 19,700 20,500 19,700 1,100 22,550,000
25/09/2015 19,700 -0.40 -1.99 19,700 19,700 19,700 100 1,970,000
24/09/2015 20,100 0.30 1.52 19,500 20,100 19,500 1,300 26,130,000
23/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
22/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
21/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
18/09/2015 19,800 -0.10 -0.50 19,800 19,800 19,800 100 1,980,000
17/09/2015 19,900 0.90 4.74 19,900 19,900 19,900 100 1,990,000
16/09/2015 19,000 -0.40 -2.06 19,000 19,000 19,000 500 9,500,000
15/09/2015 19,400 -1.60 -7.62 19,500 19,500 19,000 2,000 38,800,000
14/09/2015 21,000 1.00 5.00 21,000 21,000 21,000 100 2,100,000
11/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/09/2015 20,000 1.00 5.26 19,500 20,000 19,500 200 4,000,000
09/09/2015 19,000 -1.30 -6.40 19,500 19,500 19,000 5,100 96,900,000
08/09/2015 20,300 -0.20 -0.98 19,800 20,300 19,800 200 4,060,000
07/09/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
04/09/2015 20,500 -0.50 -2.38 19,500 20,500 18,900 31,000 635,500,000
03/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
01/09/2015 21,000 -0.40 -1.87 19,500 21,000 19,400 600 12,600,000
31/08/2015 21,400 0.70 3.38 19,000 22,500 18,700 8,900 190,460,000
28/08/2015 20,700 -0.70 -3.27 19,500 20,700 19,500 200 4,140,000
27/08/2015 21,400 1.80 9.18 21,400 21,400 21,400 130 2,782,000
26/08/2015 19,600 1.50 8.29 19,600 19,600 19,600 100 1,960,000
25/08/2015 18,100 -1.90 -9.50 18,000 18,100 18,000 300 5,430,000
24/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
20/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
19/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
18/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
13/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/08/2015 20,000 -0.50 -2.44 19,000 20,000 19,000 400 8,000,000
10/08/2015 20,500 0.60 3.02 20,500 20,500 20,500 100 2,050,000
07/08/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
06/08/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,000 19,900,000
05/08/2015 19,900 -1.60 -7.44 19,400 19,900 19,400 3,600 71,640,000
04/08/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
03/08/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
31/07/2015 21,500 1.80 9.14 21,500 21,500 21,500 200 4,300,000
30/07/2015 19,700 -0.80 -3.90 19,700 19,700 19,700 200 3,940,000
29/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
28/07/2015 20,500 0.00 ■■ 0.00 19,600 20,500 19,000 4,700 96,350,000
27/07/2015 20,500 -0.20 -0.97 19,600 20,500 19,600 1,200 24,600,000
24/07/2015 20,700 0.10 0.49 19,000 20,700 18,600 700 14,490,000
23/07/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
22/07/2015 20,600 1.10 5.64 20,600 20,600 20,600 100 2,060,000
21/07/2015 19,500 -2.00 -9.30 19,500 20,000 19,500 3,300 64,350,000
20/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
17/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
16/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
15/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
14/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
13/07/2015 21,500 0.70 3.37 21,500 21,500 21,500 100 2,150,000
10/07/2015 20,800 0.80 4.00 20,800 20,800 20,800 102 2,121,600
09/07/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
08/07/2015 20,000 0.00 ■■ 0.00 20,000 21,000 20,000 3,100 62,000,000
07/07/2015 20,000 -1.70 -7.83 20,000 20,000 20,000 400 8,000,000
06/07/2015 21,700 0.80 3.83 21,800 21,800 21,700 1,124 24,390,800
03/07/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
02/07/2015 20,900 0.70 3.47 20,200 20,900 20,200 500 10,450,000
01/07/2015 20,200 -0.60 -2.88 20,500 20,500 20,200 400 8,080,000
30/06/2015 20,800 0.10 0.48 20,000 20,800 20,000 5,700 118,560,000
29/06/2015 20,700 -1.30 -5.91 20,700 20,700 20,700 500 10,350,000
26/06/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
25/06/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
24/06/2015 22,000 1.00 4.76 20,200 22,000 20,200 4,700 103,400,000
23/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
22/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
19/06/2015 21,000 0.50 2.44 20,000 21,000 20,000 21,300 447,300,000
18/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
17/06/2015 20,500 0.50 2.50 20,500 20,500 20,500 200 4,100,000
16/06/2015 20,000 -0.50 -2.44 20,000 20,000 20,000 4,800 96,000,000
15/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
12/06/2015 20,500 -0.80 -3.76 20,000 20,500 20,000 21,819 447,289,500
11/06/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
10/06/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
09/06/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
08/06/2015 21,300 1.30 6.50 20,000 21,300 20,000 600 12,780,000
05/06/2015 20,000 -0.90 -4.31 20,000 20,000 20,000 30,000 600,000,000
04/06/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
03/06/2015 20,900 0.00 ■■ 0.00 20,500 20,900 20,500 500 10,450,000
02/06/2015 20,900 0.20 0.97 20,000 20,900 20,000 8,700 181,830,000
01/06/2015 20,700 -1.20 -5.48 20,000 20,700 20,000 1,200 24,840,000
29/05/2015 21,900 1.00 4.78 21,900 21,900 21,900 100 2,190,000
28/05/2015 20,900 0.90 4.50 21,500 21,500 19,500 700 14,630,000
27/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,500 50,000,000
26/05/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 400 8,400,000
25/05/2015 21,000 -0.40 -1.87 20,000 21,000 20,000 1,700 35,700,000
22/05/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
21/05/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
20/05/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
19/05/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
18/05/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 500 10,700,000
15/05/2015 21,400 0.80 3.88 21,400 21,400 21,400 100 2,140,000
14/05/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
13/05/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
12/05/2015 20,600 0.00 ■■ 0.00 20,000 20,600 20,000 200 4,120,000
11/05/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
08/05/2015 20,600 -1.20 -5.50 19,700 20,600 19,700 400 8,240,000
07/05/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
06/05/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
05/05/2015 21,800 1.20 5.83 21,800 21,800 21,800 100 2,180,000
04/05/2015 20,600 0.60 3.00 20,000 20,600 20,000 1,176 24,225,600
27/04/2015 20,000 -0.90 -4.31 20,000 20,500 20,000 28,900 578,000,000
24/04/2015 20,900 0.90 4.50 20,000 20,900 20,000 4,400 91,960,000
23/04/2015 20,000 -1.10 -5.21 20,100 20,100 20,000 3,975 79,500,000
22/04/2015 21,100 1.10 5.50 20,000 21,900 20,000 1,900 40,090,000
21/04/2015 20,000 -1.30 -6.10 23,000 23,000 20,000 3,400 68,000,000
20/04/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
17/04/2015 21,300 -0.10 -0.47 21,000 21,300 21,000 200 4,260,000
16/04/2015 21,400 -0.40 -1.83 20,800 23,000 20,800 10,700 228,980,000
15/04/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
14/04/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
13/04/2015 21,800 -0.70 -3.11 20,400 21,900 20,400 2,300 50,140,000
10/04/2015 22,500 -2.50 -10.00 22,500 24,500 22,500 500 11,250,000
09/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
08/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
07/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
06/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
03/04/2015 25,000 2.20 9.65 25,000 25,000 25,000 100 2,500,000
02/04/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
01/04/2015 22,800 0.20 0.88 23,900 23,900 20,400 3,300 75,240,000
31/03/2015 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
30/03/2015 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
27/03/2015 22,600 1.20 5.61 22,600 22,600 22,600 100 2,260,000
26/03/2015 21,400 0.10 0.47 21,200 21,400 21,200 400 8,560,000
25/03/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 1,900 40,470,000
24/03/2015 21,300 -0.20 -0.93 21,300 21,300 21,300 3,300 70,290,000
23/03/2015 21,500 -0.30 -1.38 21,500 21,500 21,400 4,200 90,300,000
20/03/2015 21,800 1.30 6.34 20,600 21,800 19,700 20,100 438,180,000
19/03/2015 20,500 0.40 1.99 21,900 21,900 20,500 1,200 24,600,000
18/03/2015 20,100 -0.90 -4.29 21,900 21,900 20,100 500 10,050,000
17/03/2015 21,000 -1.40 -6.25 21,000 21,000 21,000 2,700 56,700,000
16/03/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
13/03/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
12/03/2015 22,400 0.90 4.19 21,500 22,400 21,500 410 9,184,000
11/03/2015 21,500 0.50 2.38 21,500 21,500 21,500 200 4,300,000
10/03/2015 21,000 -1.50 -6.67 21,000 21,000 21,000 2,700 56,700,000
09/03/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
06/03/2015 22,500 0.90 4.17 21,600 22,500 21,600 300 6,750,000
05/03/2015 21,600 0.20 0.93 21,600 21,600 21,600 100 2,160,000
04/03/2015 21,400 0.00 ■■ 0.00 21,000 21,400 21,000 800 17,120,000
03/03/2015 21,400 -0.30 -1.38 21,500 21,500 21,400 2,600 55,640,000
02/03/2015 21,700 -1.20 -5.24 21,000 21,700 21,000 200 4,340,000
27/02/2015 22,900 -2.50 -9.84 22,900 22,900 22,900 100 2,290,000
26/02/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
25/02/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
24/02/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
13/02/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
12/02/2015 25,400 2.20 9.48 22,200 25,400 22,200 1,100 27,940,000
11/02/2015 23,200 1.10 4.98 23,200 23,200 23,200 100 2,320,000
10/02/2015 22,100 -2.40 -9.80 22,100 22,100 22,100 2,300 50,830,000
09/02/2015 24,500 0.20 0.82 21,900 24,500 21,900 1,100 26,950,000
06/02/2015 24,300 0.80 3.40 21,200 24,300 21,200 1,100 26,730,000
05/02/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
04/02/2015 23,500 2.00 9.30 21,000 23,500 21,000 1,500 35,250,000
03/02/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
02/02/2015 22,500 -0.70 -3.02 22,500 22,500 22,500 200 4,500,000
30/01/2015 23,200 -2.50 -9.73 23,200 23,200 23,200 100 2,320,000
29/01/2015 25,700 2.30 9.83 22,000 25,700 22,000 2,400 61,680,000
28/01/2015 23,400 0.60 2.63 22,000 23,400 22,000 1,100 25,740,000
27/01/2015 22,800 0.50 2.24 22,800 22,800 22,800 100 2,280,000
26/01/2015 22,300 0.30 1.36 22,300 22,300 22,300 500 11,150,000
23/01/2015 22,000 -0.40 -1.79 22,000 22,000 22,000 4,100 90,200,000
22/01/2015 22,400 0.40 1.82 22,400 22,400 22,400 100 2,240,000
21/01/2015 22,000 0.10 0.46 22,000 22,000 22,000 100 2,200,000
20/01/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
19/01/2015 21,900 0.30 1.39 21,900 21,900 21,900 100 2,190,000
16/01/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 8 172,800
15/01/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 120 2,592,000
14/01/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
13/01/2015 21,600 -1.90 -8.09 22,000 22,000 21,600 200 4,320,000
12/01/2015 23,500 1.40 6.33 22,000 23,500 22,000 700 16,450,000
09/01/2015 22,100 1.60 7.80 20,800 22,100 20,800 472 10,431,200
08/01/2015 20,500 -1.50 -6.82 20,000 22,000 20,000 1,831 37,535,500
07/01/2015 22,000 -0.10 -0.45 22,000 22,000 22,000 570 12,540,000
06/01/2015 22,100 -1.50 -6.36 21,300 22,100 21,300 800 17,680,000
05/01/2015 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 75 1,770,000
31/12/2014 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
30/12/2014 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
29/12/2014 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
26/12/2014 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
25/12/2014 23,600 -2.60 -9.92 23,600 23,600 23,600 100 2,360,000
24/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 10 262,000
23/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
22/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
19/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
18/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 10 262,000
17/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
16/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
15/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
12/12/2014 26,200 2.30 9.62 22,000 26,200 21,700 14,100 369,420,000
11/12/2014 23,900 1.20 5.29 23,900 23,900 23,900 100 2,390,000
10/12/2014 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
09/12/2014 22,700 -2.50 -9.92 22,700 22,700 22,700 100 2,270,000
08/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
05/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
04/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
03/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
02/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
01/12/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
28/11/2014 25,200 1.90 8.15 23,000 25,200 23,000 400 10,080,000
27/11/2014 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
26/11/2014 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
25/11/2014 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 35 815,500
24/11/2014 23,300 0.50 2.19 23,300 23,300 23,300 100 2,330,000
21/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
20/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
19/11/2014 22,800 -0.50 -2.15 22,000 22,800 22,000 1,005 22,914,000
18/11/2014 23,300 0.40 1.75 22,000 23,300 22,000 800 18,640,000
17/11/2014 22,900 -0.80 -3.38 22,000 22,900 22,000 6,600 151,140,000
14/11/2014 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
13/11/2014 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
12/11/2014 23,700 -0.30 -1.25 21,700 23,700 21,600 3,300 78,210,000
11/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
05/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
04/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/11/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 25 600,000
31/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 75 1,800,000
29/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
28/10/2014 24,000 0.60 2.56 23,900 24,000 23,900 3,500 84,000,000
27/10/2014 23,400 0.00 ■■ 0.00 22,000 23,400 22,000 400 9,360,000
24/10/2014 23,400 -2.50 -9.65 23,400 23,400 23,400 400 9,360,000
23/10/2014 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
22/10/2014 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 29 751,100
21/10/2014 25,900 1.10 4.44 25,900 25,900 25,900 100 2,590,000
20/10/2014 24,800 0.40 1.64 24,800 24,800 24,800 100 2,480,000
17/10/2014 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 21 512,400
16/10/2014 24,400 0.50 2.09 24,700 24,700 24,400 200 4,880,000
15/10/2014 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
14/10/2014 23,900 0.90 3.91 23,900 23,900 23,900 100 2,390,000
13/10/2014 23,000 -1.60 -6.50 23,000 23,500 23,000 9,800 225,400,000
10/10/2014 24,600 -0.20 -0.81 25,000 25,000 23,200 7,150 175,890,000
09/10/2014 24,800 0.00 ■■ 0.00 24,900 25,000 24,800 1,600 39,680,000
08/10/2014 24,800 2.10 9.25 22,800 24,800 22,800 23,966 594,356,800
07/10/2014 22,700 0.20 0.89 22,500 22,700 22,500 1,850 41,995,000
06/10/2014 22,500 0.60 2.74 21,800 22,500 21,800 24,920 560,700,000
03/10/2014 21,900 0.60 2.82 21,900 21,900 21,900 100 2,190,000
02/10/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
01/10/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
30/09/2014 21,300 -0.10 -0.47 21,000 21,300 21,000 200 4,260,000
29/09/2014 21,400 0.40 1.90 21,400 21,400 21,400 185 3,959,000
26/09/2014 21,000 -0.50 -2.33 21,000 21,000 21,000 400 8,400,000
25/09/2014 21,500 0.20 0.94 21,500 21,500 21,500 100 2,150,000
24/09/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
23/09/2014 21,300 1.00 4.93 21,300 21,300 21,300 224 4,771,200
22/09/2014 20,300 -0.90 -4.25 21,400 21,400 20,300 200 4,060,000
19/09/2014 21,200 0.90 4.43 21,200 21,200 21,200 100 2,120,000
18/09/2014 20,300 -1.20 -5.58 21,500 21,500 20,300 600 12,180,000
17/09/2014 21,500 0.70 3.37 20,900 21,500 20,800 7,115 152,972,500
16/09/2014 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 1,000 20,800,000
15/09/2014 20,800 0.00 ■■ 0.00 21,000 21,000 20,800 900 18,720,000
12/09/2014 20,800 0.30 1.46 20,800 20,800 20,800 100 2,080,000
11/09/2014 20,500 0.50 2.50 20,500 20,500 20,500 100 2,050,000
10/09/2014 20,000 0.00 ■■ 0.00 20,900 20,900 20,000 1,100 22,000,000
09/09/2014 20,000 -1.30 -6.10 20,000 20,000 20,000 1,300 26,000,000
08/09/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
05/09/2014 21,300 0.70 3.40 21,000 21,300 21,000 800 17,040,000
04/09/2014 20,600 0.00 ■■ 0.00 20,900 20,900 20,600 5,015 103,309,000
03/09/2014 20,600 0.20 0.98 20,500 20,600 20,500 2,900 59,740,000
29/08/2014 20,400 0.10 0.49 20,000 20,400 20,000 1,500 30,600,000
28/08/2014 20,300 0.30 1.50 20,000 20,500 20,000 4,210 85,463,000
27/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,000 200,000,000
26/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,010 200,200,000
25/08/2014 20,000 -0.80 -3.85 20,400 21,400 20,000 7,400 148,000,000
22/08/2014 20,800 -0.60 -2.80 21,500 21,500 20,800 5,900 122,720,000
21/08/2014 21,400 -0.10 -0.47 21,500 21,500 19,500 14,500 310,300,000
20/08/2014 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 4,500 96,750,000
19/08/2014 21,500 0.50 2.38 21,300 21,500 21,300 3,200 68,800,000
18/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
15/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/08/2014 21,000 0.70 3.45 20,200 21,000 20,200 1,100 23,100,000
13/08/2014 20,300 -1.40 -6.45 20,300 20,300 20,300 2,100 42,630,000
12/08/2014 21,700 0.20 0.93 20,000 21,700 20,000 400 8,680,000
11/08/2014 21,500 1.30 6.44 20,500 21,500 20,500 600 12,900,000
08/08/2014 20,200 0.10 0.50 20,100 20,200 20,000 4,200 84,840,000
07/08/2014 20,100 0.10 0.50 20,000 20,100 20,000 11,000 221,100,000
06/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 4,000 80,000,000
05/08/2014 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 4,000 80,000,000
04/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 8,500 170,000,000
01/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
31/07/2014 20,000 0.20 1.01 19,500 20,000 19,500 2,474 49,480,000
30/07/2014 19,800 0.10 0.51 19,500 19,800 18,900 7,100 140,580,000
29/07/2014 19,700 -0.30 -1.50 19,500 19,700 19,000 7,000 137,900,000
28/07/2014 20,000 0.20 1.01 19,100 20,000 19,000 2,200 44,000,000
25/07/2014 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 6,800 134,640,000
24/07/2014 19,800 0.10 0.51 19,700 19,800 19,600 3,200 63,360,000
23/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 3,000 59,100,000
22/07/2014 19,700 0.00 ■■ 0.00 19,000 19,700 19,000 4,000 78,800,000
21/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 500 9,850,000
18/07/2014 19,700 -0.10 -0.51 19,700 19,700 19,700 3,574 70,407,800
17/07/2014 19,800 0.10 0.51 19,800 19,800 19,800 2,000 39,600,000
16/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 10,000 197,000,000
15/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 5,100 100,470,000
14/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
11/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,300 45,310,000
10/07/2014 19,700 -0.10 -0.51 19,700 19,700 19,700 3,000 59,100,000
09/07/2014 19,800 -0.10 -0.50 20,000 20,000 19,800 5,841 115,651,800
08/07/2014 19,900 0.30 1.53 19,600 19,900 19,500 3,244 64,555,600
07/07/2014 19,600 0.10 0.51 19,500 19,600 19,500 1,730 33,908,000
04/07/2014 19,500 -0.10 -0.51 19,500 19,600 19,500 1,224 23,868,000
03/07/2014 19,600 0.10 0.51 19,500 19,600 19,500 7,000 137,200,000
02/07/2014 19,500 0.30 1.56 19,700 19,700 19,500 3,200 62,400,000
01/07/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 5,000 96,000,000
30/06/2014 19,200 -0.30 -1.54 19,500 19,500 18,900 7,200 138,240,000
27/06/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 4,000 78,000,000
26/06/2014 19,500 -0.40 -2.01 19,900 19,900 19,100 9,900 193,050,000
25/06/2014 19,900 -0.10 -0.50 20,000 20,000 18,800 9,100 181,090,000
24/06/2014 20,000 0.00 ■■ 0.00 20,000 20,000 18,500 11,100 222,000,000
23/06/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,200 64,000,000
20/06/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 6,000 120,000,000
19/06/2014 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 5,300 106,000,000
18/06/2014 20,000 -0.20 -0.99 20,100 20,100 20,000 5,000 100,000,000
17/06/2014 20,200 0.00 ■■ 0.00 20,200 20,200 19,000 4,100 82,820,000
16/06/2014 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 3,000 60,600,000
13/06/2014 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 6,000 121,200,000
12/06/2014 20,200 -0.10 -0.49 20,200 20,200 20,200 2,000 40,400,000
11/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
10/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
09/06/2014 20,300 -0.30 -1.46 19,000 20,300 19,000 200 4,060,000
06/06/2014 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
05/06/2014 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
04/06/2014 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
03/06/2014 20,600 -1.40 -6.36 20,000 20,600 20,000 8,100 166,860,000
02/06/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
30/05/2014 22,000 2.00 10.00 20,300 22,000 20,300 600 13,200,000
29/05/2014 20,000 -0.90 -4.31 22,000 22,000 19,300 7,500 150,000,000
28/05/2014 20,900 2.90 16.11 19,000 20,900 19,000 300 6,270,000
27/05/2014 19,000 -1.00 -5.00 19,000 19,000 19,000 0 0
26/05/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
23/05/2014 20,000 -1.00 -4.76 21,000 21,000 20,000 10,600 212,000,000
22/05/2014 21,000 -0.90 -4.11 21,000 21,000 21,000 2,000 42,000,000
21/05/2014 21,900 -1.60 -6.81 21,900 22,000 21,900 23,100 505,890,000
20/05/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
19/05/2014 23,500 1.50 6.82 22,000 23,500 22,000 600 14,100,000
16/05/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
15/05/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/05/2014 22,000 1.20 5.77 21,000 22,000 21,000 500 11,000,000
13/05/2014 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
12/05/2014 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
09/05/2014 20,800 1.60 8.33 18,600 20,800 18,600 2,500 52,000,000
08/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
07/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
06/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
05/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
29/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
28/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
25/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
24/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
23/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
22/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
21/04/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
18/04/2014 19,200 -0.10 -0.52 17,600 19,200 17,600 300 5,760,000
17/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
16/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
15/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
14/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
11/04/2014 19,300 0.00 ■■ 0.00 19,100 19,300 19,100 300 5,790,000
10/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 10 193,000
08/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
07/04/2014 19,300 -0.10 -0.52 20,000 20,000 19,300 1,100 21,230,000
04/04/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
03/04/2014 19,400 0.00 ■■ 0.00 18,400 19,400 18,400 2,900 56,260,000
02/04/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
01/04/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
31/03/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
28/03/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
27/03/2014 19,400 -0.20 -1.02 18,600 19,600 18,600 1,300 25,220,000
26/03/2014 19,600 -0.10 -0.51 18,500 19,600 18,400 900 17,640,000
25/03/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
24/03/2014 19,700 0.60 3.14 18,600 19,800 18,600 3,400 66,980,000
21/03/2014 19,100 0.10 0.53 19,300 19,300 19,100 1,500 28,650,000
20/03/2014 19,000 -0.40 -2.06 18,500 19,200 18,300 1,600 30,400,000
19/03/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
18/03/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
17/03/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
14/03/2014 19,400 0.00 ■■ 0.00 18,600 19,400 18,600 400 7,760,000
13/03/2014 19,400 1.00 5.43 19,000 19,400 19,000 600 11,640,000
12/03/2014 18,400 -1.60 -8.00 18,600 19,800 18,400 6,324 116,361,600
11/03/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/03/2014 20,000 0.00 ■■ 0.00 19,500 20,500 18,800 1,100 22,000,000
07/03/2014 20,000 -0.50 -2.44 21,000 21,000 19,000 5,000 100,000,000
06/03/2014 20,500 0.50 2.50 20,000 20,800 18,700 6,200 127,100,000
05/03/2014 20,000 1.40 7.53 18,600 20,400 18,500 9,200 184,000,000
04/03/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/03/2014 18,600 -0.20 -1.06 18,200 18,600 18,200 500 9,300,000
28/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
26/02/2014 18,800 0.20 1.08 18,200 18,800 18,200 4,300 80,840,000
25/02/2014 18,600 -0.20 -1.06 18,000 18,800 17,800 1,900 35,340,000
24/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
21/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
20/02/2014 18,800 0.40 2.17 19,000 19,900 18,000 3,004 56,475,200
19/02/2014 18,400 -0.30 -1.60 18,400 18,400 18,400 100 1,840,000
18/02/2014 18,700 -0.10 -0.53 17,600 18,700 17,600 300 5,610,000
17/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
14/02/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 27 507,600
13/02/2014 18,800 -0.80 -4.08 18,800 18,800 18,800 1,000 18,800,000
12/02/2014 19,600 -0.10 -0.51 19,600 19,600 19,600 100 1,960,000
11/02/2014 19,700 -0.30 -1.50 18,100 19,900 18,000 2,600 51,220,000
10/02/2014 20,000 1.60 8.70 20,000 20,000 18,000 3,000 60,000,000
07/02/2014 18,400 -0.20 -1.08 19,000 19,000 18,400 2,800 51,520,000
06/02/2014 18,600 -0.60 -3.12 18,200 19,000 18,200 2,600 48,360,000
27/01/2014 19,200 0.90 4.92 18,500 19,200 18,300 17,800 341,760,000
24/01/2014 18,300 0.50 2.81 18,000 18,300 17,800 19,500 356,850,000
23/01/2014 17,800 -0.20 -1.11 17,200 18,000 17,200 2,710 48,238,000
22/01/2014 18,000 0.40 2.27 17,000 18,000 17,000 7,400 133,200,000
21/01/2014 17,600 -0.10 -0.56 17,400 17,700 17,200 4,000 70,400,000
20/01/2014 17,700 0.20 1.14 17,500 17,800 16,600 3,900 69,030,000
17/01/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
16/01/2014 17,500 -0.10 -0.57 16,500 17,500 16,500 300 5,250,000
15/01/2014 17,600 0.00 ■■ 0.00 17,700 17,700 17,600 602 10,595,200
14/01/2014 17,600 0.30 1.73 17,800 17,800 17,200 2,400 42,240,000
13/01/2014 17,300 0.00 ■■ 0.00 18,000 18,000 17,300 1,600 27,680,000
10/01/2014 17,300 -0.10 -0.57 15,900 17,300 15,900 700 12,110,000
09/01/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
08/01/2014 17,400 0.30 1.75 17,400 17,400 17,400 100 1,740,000
07/01/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
06/01/2014 17,100 0.10 0.59 16,500 17,400 16,500 2,800 47,880,000
03/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
31/12/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/12/2013 17,000 0.00 ■■ 0.00 16,200 17,000 16,200 4,200 71,400,000
27/12/2013 17,000 0.10 0.59 17,000 17,000 17,000 200 3,400,000
26/12/2013 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 400 6,760,000
25/12/2013 16,900 0.40 2.42 16,500 17,000 16,500 5,400 91,260,000
24/12/2013 16,500 0.70 4.43 15,900 16,500 15,800 13,400 221,100,000
23/12/2013 15,800 0.10 0.64 15,500 15,800 15,200 28,716 453,712,800
20/12/2013 15,700 0.10 0.64 15,000 15,700 15,000 1,800 28,260,000
19/12/2013 15,600 -0.30 -1.89 15,800 15,800 14,800 3,300 51,480,000
18/12/2013 15,900 1.30 8.90 14,500 15,900 14,500 4,300 68,370,000
17/12/2013 14,600 -0.20 -1.35 14,200 14,600 14,200 2,820 41,172,000
16/12/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/12/2013 14,800 -0.10 -0.67 13,500 14,800 13,500 4,100 60,680,000
12/12/2013 14,900 -0.10 -0.67 14,000 14,900 14,000 2,100 31,290,000
11/12/2013 15,000 0.20 1.35 14,800 15,000 14,800 1,100 16,500,000
10/12/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/12/2013 14,800 -1.20 -7.50 14,400 14,800 14,400 3,900 57,720,000
06/12/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/12/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/12/2013 16,000 1.40 9.59 15,900 16,000 15,900 1,000 16,000,000
03/12/2013 14,600 0.00 ■■ 0.00 14,200 14,600 14,200 1,100 16,060,000
02/12/2013 14,600 -0.40 -2.67 14,600 14,600 14,600 300 4,380,000
29/11/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/11/2013 15,000 0.40 2.74 14,500 15,000 14,500 200 3,000,000
27/11/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
26/11/2013 14,600 0.50 3.55 14,200 14,600 14,200 2,300 33,580,000
25/11/2013 14,100 -0.20 -1.40 14,000 14,100 13,800 2,300 32,430,000
22/11/2013 14,300 -0.20 -1.38 14,000 14,300 14,000 300 4,290,000
21/11/2013 14,500 0.30 2.11 14,100 14,500 14,100 5,100 73,950,000
20/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 1,100 15,620,000
19/11/2013 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 1,000 14,200,000
18/11/2013 14,200 0.20 1.43 13,500 14,200 13,500 1,000 14,200,000
15/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/11/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 200 2,800,000
11/11/2013 14,200 0.40 2.90 13,400 14,200 13,400 400 5,680,000
08/11/2013 13,800 -0.40 -2.82 13,800 13,800 13,800 300 4,140,000
07/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
06/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 24 340,800
05/11/2013 14,200 0.40 2.90 13,900 14,200 13,000 2,700 38,340,000
04/11/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/11/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
31/10/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
30/10/2013 13,800 -0.60 -4.17 14,000 14,000 13,800 3,401 46,933,800
29/10/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/10/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
25/10/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/10/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 5 72,000
23/10/2013 14,400 1.30 9.92 14,400 14,400 14,400 175 2,520,000
22/10/2013 13,100 -1.30 -9.03 13,100 13,100 13,100 1,200 15,720,000
21/10/2013 14,400 0.40 2.86 13,100 14,400 13,100 200 2,880,000
18/10/2013 14,000 -1.00 -6.67 13,500 14,000 13,500 11,300 158,200,000
17/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/10/2013 15,000 0.90 6.38 15,000 15,000 15,000 100 1,500,000
14/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
11/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
10/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
09/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
08/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
07/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
04/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
03/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 100 1,410,000
02/10/2013 14,100 0.30 2.17 13,900 14,100 13,900 200 2,820,000
01/10/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
30/09/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/09/2013 13,800 -0.10 -0.72 13,400 13,800 13,400 500 6,900,000
26/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
19/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
18/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
17/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
16/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
13/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
10/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
09/09/2013 13,900 0.00 ■■ 0.00 13,000 13,900 13,000 2,100 29,190,000
06/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
05/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
04/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
03/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
30/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
28/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
27/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 200 2,780,000
26/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
21/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
19/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
16/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
15/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
14/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
13/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
09/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
08/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5 69,500
07/08/2013 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 5,600 77,840,000
06/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
05/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
02/08/2013 13,900 0.00 ■■ 0.00 13,300 13,900 13,300 400 5,560,000
01/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
31/07/2013 13,900 0.30 2.21 13,900 13,900 13,900 100 1,390,000
30/07/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
29/07/2013 13,600 -0.30 -2.16 13,600 13,600 13,600 500 6,800,000
26/07/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/07/2013 13,900 -0.40 -2.80 13,700 13,900 13,700 800 11,120,000
24/07/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/07/2013 14,300 0.30 2.14 13,900 14,300 13,700 12,600 180,180,000
22/07/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/07/2013 14,000 -0.10 -0.71 14,100 14,900 14,000 1,300 18,200,000
18/07/2013 14,100 -0.30 -2.08 14,000 14,400 14,000 1,200 16,920,000
17/07/2013 14,400 0.40 2.86 14,400 14,400 14,400 100 1,440,000
16/07/2013 14,000 -0.40 -2.78 14,000 14,000 14,000 700 9,800,000
15/07/2013 14,400 0.60 4.35 14,400 14,400 14,400 100 1,440,000
12/07/2013 13,800 -1.20 -8.00 13,900 13,900 13,800 7,000 96,600,000
11/07/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/07/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/07/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/07/2013 15,000 1.00 7.14 14,000 15,000 14,000 2,500 37,500,000
05/07/2013 14,000 -0.30 -2.10 14,000 14,000 14,000 0 0
04/07/2013 14,300 0.20 1.42 14,300 14,400 13,900 3,000 42,900,000
03/07/2013 14,100 -0.10 -0.70 14,000 14,100 13,900 800 11,280,000
02/07/2013 14,200 0.40 2.90 13,900 14,200 13,900 4,700 66,740,000
01/07/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 11,000 151,800,000
28/06/2013 13,800 -0.10 -0.72 13,800 13,800 13,800 1,500 20,700,000
27/06/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/06/2013 13,900 0.10 0.72 13,700 13,900 13,700 3,000 41,700,000
25/06/2013 13,800 -0.10 -0.72 13,900 13,900 13,600 1,400 19,320,000
24/06/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 6,500 90,350,000
21/06/2013 13,900 -0.10 -0.71 13,900 14,000 13,900 1,100 15,290,000
20/06/2013 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 3,800 53,200,000
19/06/2013 14,000 0.10 0.72 13,700 14,200 13,700 8,500 119,000,000
18/06/2013 13,900 0.30 2.21 13,600 13,900 13,600 4,600 63,940,000
17/06/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 6,000 81,600,000
14/06/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
13/06/2013 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 7,900 107,440,000
12/06/2013 13,600 0.00 ■■ 0.00 13,700 13,700 13,600 4,400 59,840,000
11/06/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,000 13,600,000
10/06/2013 13,600 0.10 0.74 13,500 13,700 13,500 1,600 21,760,000
07/06/2013 13,500 -0.20 -1.46 13,500 13,500 13,500 300 4,050,000
06/06/2013 13,700 -0.10 -0.72 13,700 13,700 13,700 1,000 13,700,000
05/06/2013 13,800 0.10 0.73 13,800 13,800 13,800 200 2,760,000
04/06/2013 13,700 -0.20 -1.44 13,700 13,700 13,700 2,000 27,400,000
03/06/2013 13,900 -0.30 -2.11 14,000 14,000 13,900 4,800 66,720,000
31/05/2013 14,200 0.40 2.90 14,000 14,500 13,800 3,300 46,860,000
30/05/2013 13,800 0.20 1.47 13,500 13,800 13,500 1,100 15,180,000
29/05/2013 13,600 -0.20 -1.45 14,000 14,000 13,600 2,200 29,920,000
28/05/2013 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 5,500 81,400,000
27/05/2013 14,800 0.40 2.78 14,400 14,800 14,400 1,100 16,280,000
24/05/2013 14,400 -0.10 -0.69 14,400 14,400 14,400 1,000 14,400,000
23/05/2013 14,500 0.40 2.84 14,100 14,500 14,100 5,100 73,950,000
22/05/2013 14,100 -0.10 -0.70 14,100 14,200 14,100 13,400 188,940,000
21/05/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 7,000 99,400,000
20/05/2013 14,200 -0.10 -0.70 14,100 14,200 14,100 2,100 29,820,000
17/05/2013 14,300 0.10 0.70 14,100 14,300 14,100 700 10,010,000
16/05/2013 14,200 -0.10 -0.70 14,200 14,200 14,200 4,900 69,580,000
15/05/2013 14,300 0.00 ■■ 0.00 14,400 14,400 14,300 9,400 134,420,000
14/05/2013 14,300 -0.10 -0.69 14,400 14,400 14,300 3,000 42,900,000
13/05/2013 14,400 -0.10 -0.69 14,500 14,500 14,200 5,700 82,080,000
10/05/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 2,300 33,350,000
09/05/2013 14,500 0.20 1.40 14,300 14,500 14,300 2,300 33,350,000
08/05/2013 14,300 -0.20 -1.38 14,200 14,300 14,000 3,300 47,190,000
07/05/2013 14,500 0.50 3.57 14,100 14,500 14,100 2,100 30,450,000
06/05/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
03/05/2013 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 300 4,200,000
02/05/2013 14,000 -0.10 -0.71 14,000 14,000 14,000 400 5,600,000
26/04/2013 14,100 0.10 0.71 14,100 14,100 14,100 100 1,410,000
25/04/2013 14,000 -0.10 -0.71 14,100 14,100 14,000 1,600 22,400,000
24/04/2013 14,100 0.00 ■■ 0.00 13,700 14,100 13,700 2,300 32,430,000
23/04/2013 14,100 1.30 10.16 13,900 14,100 13,800 2,000 28,200,000
22/04/2013 12,800 -1.40 -9.86 13,800 13,800 12,800 18,700 239,360,000
18/04/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
17/04/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
16/04/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
15/04/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
12/04/2013 14,200 0.00 ■■ 0.00 14,300 14,300 14,000 3,500 49,700,000
11/04/2013 14,200 -0.10 -0.70 14,000 14,200 14,000 5,100 72,420,000
10/04/2013 14,300 -0.30 -2.05 14,000 14,300 14,000 3,100 44,330,000
09/04/2013 14,600 0.10 0.69 14,600 14,600 14,600 2,300 33,580,000
08/04/2013 14,500 0.40 2.84 14,000 14,500 14,000 11,100 160,950,000
05/04/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,000 42,300,000
04/04/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 300 4,230,000
03/04/2013 14,100 0.30 2.17 14,100 14,100 14,100 600 8,460,000
02/04/2013 13,800 -0.40 -2.82 13,800 14,000 13,600 8,000 110,400,000
01/04/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 200 2,840,000
29/03/2013 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 200 2,840,000
28/03/2013 14,200 0.20 1.43 13,700 14,200 13,700 400 5,680,000
27/03/2013 14,000 0.20 1.45 13,800 14,000 13,600 1,300 18,200,000
26/03/2013 13,800 -0.50 -3.50 13,800 13,800 13,800 3,000 41,400,000
25/03/2013 14,300 -0.10 -0.69 13,700 14,300 13,700 4,000 57,200,000
22/03/2013 14,400 0.20 1.41 13,700 14,400 13,700 1,400 20,160,000
21/03/2013 14,200 0.40 2.90 14,200 14,200 14,200 100 1,420,000
20/03/2013 13,800 -0.30 -2.13 13,800 13,800 13,800 1,000 13,800,000
19/03/2013 14,100 -0.30 -2.08 14,100 14,100 14,100 200 2,820,000
18/03/2013 14,400 1.10 8.27 14,000 14,400 14,000 1,100 15,840,000
15/03/2013 13,300 -1.00 -6.99 13,300 13,300 13,300 500 6,650,000
14/03/2013 14,300 0.50 3.62 13,800 14,300 13,800 1,300 18,590,000
13/03/2013 13,800 -0.20 -1.43 14,100 14,900 13,800 700 9,660,000
12/03/2013 14,000 -0.50 -3.45 14,400 15,000 14,000 6,600 92,400,000
11/03/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/03/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/03/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/03/2013 14,500 1.10 8.21 14,000 14,500 14,000 200 2,900,000
05/03/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
04/03/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
01/03/2013 13,400 -0.10 -0.74 13,100 13,400 13,100 5,500 73,700,000
28/02/2013 13,500 0.10 0.75 13,400 14,000 13,400 2,200 29,700,000
27/02/2013 13,400 -0.90 -6.29 13,000 13,400 13,000 2,100 28,140,000
26/02/2013 14,300 0.10 0.70 13,400 14,300 12,900 8,100 115,830,000
25/02/2013 14,200 0.10 0.71 13,500 14,200 13,200 800 11,360,000
22/02/2013 14,100 -0.10 -0.70 13,600 14,100 13,600 3,200 45,120,000
21/02/2013 14,200 -0.20 -1.39 14,000 14,200 13,500 7,100 100,820,000
20/02/2013 14,400 -0.50 -3.36 14,600 14,600 14,000 1,300 18,720,000
19/02/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
18/02/2013 14,900 0.40 2.76 14,900 14,900 14,900 100 1,490,000
08/02/2013 14,500 0.50 3.57 14,300 14,500 14,300 5,000 72,500,000
07/02/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/02/2013 14,000 0.50 3.70 13,500 14,000 13,500 500 7,000,000
05/02/2013 13,500 0.20 1.50 13,400 13,500 13,400 5,000 67,500,000
04/02/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/02/2013 13,300 0.20 1.53 13,000 13,300 12,900 7,600 101,080,000
31/01/2013 13,100 -0.20 -1.50 13,100 13,100 13,100 3,800 49,780,000
30/01/2013 13,300 0.10 0.76 13,300 13,300 13,300 4,100 54,530,000
29/01/2013 14,200 0.60 4.41 14,000 14,200 13,700 10,900 154,780,000
28/01/2013 13,600 0.20 1.49 13,900 13,900 13,600 8,600 116,960,000
25/01/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 3,300 44,220,000
24/01/2013 13,400 -0.60 -4.29 13,400 13,400 13,400 100 1,340,000
23/01/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
22/01/2013 14,000 0.80 6.06 14,000 14,000 14,000 500 7,000,000
21/01/2013 13,200 0.10 0.76 13,200 13,200 13,200 2,000 26,400,000
18/01/2013 13,100 -0.10 -0.76 13,000 13,100 13,000 2,800 36,680,000
17/01/2013 13,200 -0.20 -1.49 13,200 13,200 13,200 1,900 25,080,000
16/01/2013 13,400 0.10 0.75 13,300 13,400 13,300 17,400 233,160,000
15/01/2013 13,300 0.00 ■■ 0.00 13,100 13,500 13,100 4,000 53,200,000
14/01/2013 13,300 0.40 3.10 13,300 13,300 13,300 500 6,650,000
11/01/2013 12,900 0.10 0.78 12,800 12,900 12,800 2,600 33,540,000
10/01/2013 12,800 -0.10 -0.78 12,800 12,800 12,800 0 0
09/01/2013 12,900 -0.20 -1.53 12,900 12,900 12,500 2,600 33,540,000
08/01/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
07/01/2013 13,100 0.60 4.80 13,100 13,100 13,100 100 1,310,000
04/01/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/01/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,200 15,000,000
02/01/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 800 10,000,000
28/12/2012 12,500 0.20 1.63 12,400 12,500 12,400 600 7,500,000
27/12/2012 12,300 0.10 0.82 12,300 12,300 12,300 100 1,230,000
26/12/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
25/12/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/12/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
21/12/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,400 17,080,000
20/12/2012 12,200 0.10 0.83 12,200 12,200 12,200 1,000 12,200,000
19/12/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
18/12/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/12/2012 12,100 -0.70 -5.47 12,100 12,100 12,100 500 6,050,000
14/12/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/12/2012 12,800 0.80 6.67 12,800 12,800 12,800 300 3,840,000
12/12/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/12/2012 12,000 -0.20 -1.64 12,000 12,000 12,000 4,300 51,600,000
10/12/2012 12,200 0.40 3.39 12,000 12,200 11,900 3,900 47,580,000
07/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
06/12/2012 11,800 -0.10 -0.84 11,900 12,000 11,800 3,600 42,480,000
05/12/2012 11,900 0.10 0.85 12,000 12,000 11,900 1,800 21,420,000
04/12/2012 11,800 -0.10 -0.84 11,700 11,800 11,500 2,200 25,960,000
03/12/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
30/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 400 4,760,000
29/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
28/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
27/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
26/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,400 28,560,000
23/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/11/2012 11,900 -0.10 -0.83 11,900 11,900 11,900 1,000 11,900,000
21/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
20/11/2012 12,000 0.30 2.56 11,900 12,000 11,900 1,600 19,200,000
19/11/2012 11,700 -0.10 -0.85 11,800 11,800 11,700 10,800 126,360,000
16/11/2012 11,800 0.30 2.61 11,500 11,800 11,400 500 5,900,000
15/11/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
14/11/2012 11,500 -0.40 -3.36 11,700 11,700 11,500 800 9,200,000
13/11/2012 11,900 0.20 1.71 11,000 11,900 11,000 500 5,950,000
12/11/2012 11,700 -0.30 -2.50 11,700 11,700 11,700 2,700 31,590,000
09/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
08/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
07/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/11/2012 12,000 0.30 2.56 11,700 12,000 11,700 4,000 48,000,000
05/11/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
02/11/2012 11,700 -0.10 -0.85 11,700 11,700 11,700 200 2,340,000
01/11/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
31/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
30/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
29/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
26/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
25/10/2012 11,800 -0.10 -0.84 12,000 12,000 11,800 1,800 21,240,000
24/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
23/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
19/10/2012 11,900 -0.10 -0.83 12,800 12,800 11,900 2,500 29,750,000
18/10/2012 12,000 0.10 0.84 11,900 12,000 11,900 15,100 181,200,000
17/10/2012 11,900 -0.10 -0.83 12,000 12,000 11,900 4,500 53,550,000
16/10/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,400 28,800,000
15/10/2012 12,000 -0.10 -0.83 12,100 12,100 12,000 3,700 44,400,000
12/10/2012 12,100 -0.20 -1.63 12,200 12,200 12,100 6,000 72,600,000
11/10/2012 12,300 0.10 0.82 12,300 12,300 12,300 1,000 12,300,000
10/10/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,900 23,180,000
09/10/2012 12,200 -0.20 -1.61 12,300 12,300 12,200 2,000 24,400,000
08/10/2012 12,400 0.20 1.64 12,200 12,400 12,200 1,100 13,640,000
05/10/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
04/10/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
03/10/2012 12,200 -0.30 -2.40 12,200 12,200 12,200 500 6,100,000
02/10/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/10/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
28/09/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 600 7,500,000
27/09/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
26/09/2012 12,500 -0.10 -0.79 12,500 12,500 12,500 0 0
25/09/2012 12,600 0.10 0.80 12,500 12,600 12,500 1,600 20,160,000
24/09/2012 12,500 -0.40 -3.10 12,600 12,600 12,500 600 7,500,000
21/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
18/09/2012 12,900 0.10 0.78 12,900 13,100 12,800 5,800 74,820,000
17/09/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
14/09/2012 12,800 0.10 0.79 12,700 12,800 12,700 3,000 38,400,000
13/09/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
12/09/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,000 12,700,000
11/09/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,000 12,700,000
10/09/2012 12,700 -0.10 -0.78 12,700 12,700 12,700 200 2,540,000
07/09/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/09/2012 12,800 0.10 0.79 12,700 12,800 12,700 1,200 15,360,000
05/09/2012 12,700 -0.10 -0.78 12,800 12,800 12,700 2,400 30,480,000
04/09/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
31/08/2012 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 1,200 15,360,000
30/08/2012 12,800 0.10 0.79 12,800 12,800 12,800 7,000 89,600,000
29/08/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
28/08/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/08/2012 12,700 -0.20 -1.55 12,900 12,900 12,700 3,000 38,100,000
24/08/2012 12,900 0.60 4.88 12,200 12,900 12,200 1,200 15,480,000
23/08/2012 12,300 -0.70 -5.38 12,900 12,900 12,300 6,000 73,800,000
22/08/2012 13,000 -0.10 -0.76 13,100 13,100 13,000 4,000 52,000,000
21/08/2012 13,100 -0.10 -0.76 13,300 13,400 13,100 21,000 275,100,000
20/08/2012 13,200 0.30 2.33 13,000 13,200 13,000 3,300 43,560,000
17/08/2012 12,900 0.10 0.78 13,000 13,000 12,900 15,300 197,370,000
16/08/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,000 51,200,000
15/08/2012 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 27,000 345,600,000
14/08/2012 12,800 0.20 1.59 12,800 12,800 12,800 2,000 25,600,000
13/08/2012 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 22,900 288,540,000
10/08/2012 12,600 0.20 1.61 12,400 12,600 12,400 7,200 90,720,000
09/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 7,300 90,520,000
08/08/2012 12,400 -0.20 -1.59 12,600 12,600 12,400 3,400 42,160,000
07/08/2012 12,600 0.00 ■■ 0.00 12,500 12,600 12,400 4,200 52,920,000
06/08/2012 12,600 0.30 2.44 12,600 12,600 12,600 500 6,300,000
03/08/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/08/2012 12,300 -0.10 -0.81 12,400 12,500 12,300 12,800 157,440,000
01/08/2012 12,400 0.10 0.81 12,400 12,400 12,400 9,000 111,600,000
31/07/2012 12,300 0.10 0.82 12,100 12,300 12,100 1,200 14,760,000
30/07/2012 12,200 -0.30 -2.40 12,300 12,300 12,200 3,000 36,600,000
27/07/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/07/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/07/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 600 7,500,000
24/07/2012 12,500 -0.20 -1.57 11,900 12,500 11,900 6,500 81,250,000
23/07/2012 12,700 0.50 4.10 12,500 12,700 12,500 3,600 45,720,000
20/07/2012 12,200 -0.30 -2.40 12,200 12,200 12,200 2,000 24,400,000
19/07/2012 12,500 0.20 1.63 12,400 12,500 12,400 10,000 125,000,000
18/07/2012 12,300 -0.20 -1.60 12,500 12,700 11,700 15,800 194,340,000
17/07/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
16/07/2012 12,500 0.10 0.81 12,400 12,500 12,400 2,100 26,250,000
13/07/2012 12,400 0.60 5.08 12,200 12,400 12,200 5,500 68,200,000
12/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 800 9,440,000
10/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/07/2012 11,800 0.30 2.61 11,800 11,800 11,800 1,000 11,800,000
06/07/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/07/2012 11,500 -0.70 -5.74 11,500 11,500 11,500 1,000 11,500,000
04/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
03/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
02/07/2012 12,200 0.50 4.27 12,200 12,200 12,200 2,000 24,400,000
29/06/2012 11,700 0.70 6.36 11,700 11,700 11,700 100 1,170,000
28/06/2012 11,000 -0.50 -4.35 11,000 11,000 11,000 1,000 11,000,000
27/06/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/06/2012 11,500 -0.20 -1.71 11,500 11,500 11,500 4,000 46,000,000
25/06/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/06/2012 11,700 -0.80 -6.40 12,500 12,500 11,700 300 3,510,000
21/06/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/06/2012 12,500 0.70 5.93 12,500 12,500 12,500 100 1,250,000
19/06/2012 11,800 -0.80 -6.35 12,000 12,000 11,800 7,100 83,780,000
18/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/06/2012 12,600 0.30 2.44 12,600 12,600 12,600 100 1,260,000
14/06/2012 12,300 0.70 6.03 11,900 12,300 11,900 8,500 104,550,000
13/06/2012 11,600 0.20 1.75 11,600 11,600 11,600 6,000 69,600,000
12/06/2012 11,400 -0.80 -6.56 11,400 11,400 11,400 100 1,140,000
11/06/2012 12,200 0.10 0.83 12,400 12,400 12,200 700 8,540,000
08/06/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,900 22,990,000
07/06/2012 12,100 0.70 6.14 11,800 12,100 11,800 700 8,470,000
06/06/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
05/06/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 800 9,120,000
04/06/2012 11,400 -0.10 -0.87 11,400 11,400 11,400 200 2,280,000
01/06/2012 11,500 -0.10 -0.86 11,600 11,700 11,500 3,300 37,950,000
31/05/2012 11,600 -0.60 -4.92 12,000 12,000 11,600 10,200 118,320,000
30/05/2012 12,200 0.50 4.27 12,000 12,200 12,000 3,200 39,040,000
29/05/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,000 23,400,000
28/05/2012 11,700 0.00 ■■ 0.00 12,400 12,500 11,700 2,300 26,910,000
25/05/2012 11,700 0.70 6.36 11,000 11,700 11,000 500 5,850,000
24/05/2012 11,000 -0.60 -5.17 11,000 11,000 11,000 100 1,100,000
23/05/2012 11,600 -0.70 -5.69 11,700 11,700 11,600 4,100 47,560,000
22/05/2012 12,300 -0.30 -2.38 12,300 12,300 12,300 2,000 24,600,000
21/05/2012 12,600 0.50 4.13 11,900 12,600 11,900 4,700 59,220,000
18/05/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/05/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,000 12,100,000
16/05/2012 13,200 0.20 1.54 13,200 13,200 13,100 4,100 54,120,000
15/05/2012 13,000 -0.40 -2.99 13,000 13,100 13,000 3,100 40,300,000
14/05/2012 13,400 -0.80 -5.63 13,600 13,600 13,400 10,100 135,340,000
11/05/2012 14,200 -1.10 -7.19 14,200 14,300 14,200 8,000 113,600,000
10/05/2012 15,300 0.30 2.00 15,000 15,500 14,100 5,500 84,150,000
09/05/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
08/05/2012 15,000 0.60 4.17 14,900 15,000 14,900 9,700 145,500,000
07/05/2012 14,400 0.70 5.11 14,000 14,400 13,900 13,400 192,960,000
04/05/2012 13,700 0.30 2.24 13,700 13,700 13,600 2,500 34,250,000
03/05/2012 13,400 -0.10 -0.74 13,400 13,500 13,400 3,700 49,580,000
02/05/2012 13,500 0.00 ■■ 0.00 13,300 13,600 13,200 5,200 70,200,000
27/04/2012 13,500 0.50 3.85 13,200 13,500 13,200 13,500 182,250,000
26/04/2012 13,000 -0.20 -1.52 13,400 13,500 13,000 4,700 61,100,000
25/04/2012 13,200 0.40 3.12 13,100 13,200 13,000 18,000 237,600,000
24/04/2012 12,800 0.10 0.79 12,600 12,800 12,600 1,400 17,920,000
23/04/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 4,000 50,800,000
20/04/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10,300 130,810,000
19/04/2012 12,700 -0.10 -0.78 12,800 12,800 12,700 4,300 54,610,000
18/04/2012 12,800 0.30 2.40 12,500 12,800 12,400 12,300 157,440,000
17/04/2012 12,500 -0.10 -0.79 12,500 12,600 12,300 19,100 238,750,000
16/04/2012 12,600 0.30 2.44 12,500 12,600 12,500 4,100 51,660,000
13/04/2012 12,300 -0.50 -3.91 12,300 12,300 12,300 4,200 51,660,000
12/04/2012 12,800 0.40 3.23 12,500 12,900 12,300 3,200 40,960,000
11/04/2012 12,400 0.80 6.90 12,200 12,400 12,000 25,400 314,960,000
10/04/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 500 5,800,000
09/04/2012 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 1,300 15,080,000
06/04/2012 11,600 0.40 3.57 11,600 11,600 11,600 5,000 58,000,000
05/04/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/04/2012 11,200 -0.20 -1.75 11,200 11,200 11,200 500 5,600,000
03/04/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
30/03/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/03/2012 11,400 0.60 5.56 11,400 11,400 11,400 100 1,140,000
28/03/2012 10,800 -0.20 -1.82 10,800 10,900 10,800 10,000 108,000,000
27/03/2012 11,000 -0.10 -0.90 11,300 11,300 11,000 5,600 61,600,000
26/03/2012 11,100 -0.20 -1.77 11,400 11,400 11,100 9,500 105,450,000
23/03/2012 11,300 -0.20 -1.74 11,500 11,500 11,300 13,100 148,030,000
22/03/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/03/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,200 25,300,000
20/03/2012 11,500 0.10 0.88 11,500 11,500 11,500 600 6,900,000
19/03/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
16/03/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
15/03/2012 11,400 0.10 0.88 11,400 11,400 11,400 700 7,980,000
14/03/2012 11,300 -0.20 -1.74 11,400 11,400 11,300 6,500 73,450,000
13/03/2012 11,500 0.10 0.88 11,500 11,500 11,500 0 0
12/03/2012 11,400 0.20 1.79 11,500 11,500 11,400 8,400 95,760,000
09/03/2012 11,200 -0.30 -2.61 11,200 11,200 11,200 0 0
08/03/2012 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 10,200 117,300,000
07/03/2012 11,500 0.10 0.88 11,500 11,500 11,400 9,900 113,850,000
06/03/2012 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 20,000 228,000,000
05/03/2012 11,400 0.70 6.54 11,400 11,400 11,400 12,400 141,360,000
02/03/2012 10,700 0.10 0.94 10,700 10,700 10,700 700 7,490,000
01/03/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 800 8,480,000
29/02/2012 10,600 0.10 0.95 10,600 10,600 10,600 0 0
28/02/2012 10,500 -0.50 -4.55 10,700 10,700 10,500 10,300 108,150,000
27/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
23/02/2012 11,000 0.10 0.92 11,000 11,000 11,000 1,000 11,000,000
22/02/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
21/02/2012 10,900 -0.10 -0.91 10,900 10,900 10,900 0 0
20/02/2012 11,000 0.10 0.92 10,600 11,000 10,600 1,200 13,200,000
17/02/2012 10,900 -0.10 -0.91 10,900 10,900 10,900 2,100 22,890,000
16/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
15/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,100 12,100,000
14/02/2012 11,000 0.30 2.80 11,000 11,000 11,000 1,400 15,400,000
13/02/2012 10,700 -0.30 -2.73 10,700 10,700 10,700 0 0
10/02/2012 11,000 0.20 1.85 10,600 11,000 10,600 1,400 15,400,000
09/02/2012 10,800 -0.30 -2.70 10,600 10,800 10,600 2,300 24,840,000
08/02/2012 11,100 0.70 6.73 10,700 11,100 10,700 3,600 39,960,000
07/02/2012 11,400 0.00 ■■ 0.00 11,800 11,800 11,400 500 5,700,000
06/02/2012 11,400 0.40 3.64 11,400 11,400 11,400 2,800 31,920,000
03/02/2012 11,000 -0.50 -4.35 11,600 12,000 11,000 6,200 68,200,000
02/02/2012 11,500 0.60 5.50 11,500 11,500 11,500 19,500 224,250,000
01/02/2012 10,900 0.70 6.86 10,900 10,900 10,400 2,100 22,890,000
31/01/2012 10,200 0.60 6.25 10,200 10,200 9,900 2,100 21,420,000
30/01/2012 9,600 -0.40 -4.00 9,600 9,600 9,600 200 1,920,000
20/01/2012 10,000 0.20 2.04 9,500 10,000 9,500 4,000 40,000,000
19/01/2012 9,800 -0.50 -4.85 9,800 9,800 9,800 1,000 9,800,000
18/01/2012 10,300 0.60 6.19 10,300 10,300 10,300 100 1,030,000
17/01/2012 9,700 -0.40 -3.96 9,700 9,700 9,700 1,500 14,550,000
16/01/2012 10,100 -0.70 -6.48 10,100 10,100 10,100 1,200 12,120,000
13/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
12/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
11/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,000 10,800,000
10/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
09/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
06/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
05/01/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
04/01/2012 10,800 -0.30 -2.70 10,800 10,800 10,800 100 1,080,000
03/01/2012 11,100 0.60 5.71 11,100 11,100 11,100 100 1,110,000
30/12/2011 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 2,900 30,450,000
29/12/2011 10,500 -0.70 -6.25 11,000 11,000 10,500 5,300 55,650,000
28/12/2011 11,200 0.30 2.75 11,300 11,300 11,200 1,500 16,800,000
27/12/2011 10,900 -0.50 -4.39 11,200 11,200 10,700 15,100 164,590,000
26/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
22/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
21/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
19/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
16/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
15/12/2011 11,400 -0.80 -6.56 11,400 11,400 11,400 100 1,140,000
14/12/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
13/12/2011 12,200 0.50 4.27 12,200 12,200 12,200 200 2,440,000
12/12/2011 11,700 0.50 4.46 11,700 11,700 11,700 100 1,170,000
09/12/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/12/2011 11,200 0.20 1.82 11,200 11,200 11,200 100 1,120,000
07/12/2011 11,000 -0.30 -2.65 11,000 11,000 11,000 3,000 33,000,000
06/12/2011 11,300 0.30 2.73 11,300 11,300 11,200 3,100 35,030,000
05/12/2011 11,000 0.10 0.92 11,000 11,000 11,000 100 1,100,000
02/12/2011 10,900 0.70 6.86 10,900 10,900 10,900 100 1,090,000
01/12/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
30/11/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/11/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
28/11/2011 10,200 0.30 3.03 10,200 10,200 10,200 100 1,020,000
25/11/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
24/11/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
23/11/2011 9,900 0.50 5.32 9,900 9,900 9,900 100 990,000
22/11/2011 9,400 -0.50 -5.05 9,400 9,400 9,400 100 940,000
21/11/2011 9,900 0.60 6.45 9,900 9,900 9,900 500 4,950,000
18/11/2011 9,300 -0.60 -6.06 9,300 9,300 9,300 100 930,000
17/11/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
16/11/2011 9,900 -0.30 -2.94 9,900 9,900 9,900 0 0
15/11/2011 10,200 0.50 5.15 9,700 10,200 9,700 3,600 36,720,000
14/11/2011 9,700 0.10 1.04 9,600 9,700 9,600 5,900 57,230,000
11/11/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
10/11/2011 9,600 0.10 1.05 9,600 9,600 9,600 600 5,760,000
09/11/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/11/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,200 30,400,000
07/11/2011 9,500 -0.50 -5.00 9,500 9,500 9,500 100 950,000
04/11/2011 10,000 0.50 5.26 10,000 10,000 10,000 200 2,000,000
03/11/2011 9,500 0.10 1.06 9,500 9,500 9,500 0 0
02/11/2011 9,400 -0.60 -6.00 10,500 10,500 9,400 7,800 73,320,000
01/11/2011 10,000 -0.20 -1.96 10,000 10,000 10,000 100 1,000,000
31/10/2011 10,200 -0.10 -0.97 10,200 10,200 10,200 5,000 51,000,000
28/10/2011 10,300 0.10 0.98 10,200 10,300 10,200 4,200 43,260,000
27/10/2011 10,200 0.10 0.99 10,100 10,300 10,100 12,600 128,520,000
26/10/2011 10,100 -0.10 -0.98 10,100 10,100 10,000 5,300 53,530,000
25/10/2011 10,200 0.20 2.00 10,300 10,300 10,200 800 8,160,000
24/10/2011 10,000 -0.30 -2.91 10,300 10,300 10,000 2,600 26,000,000
21/10/2011 10,300 -0.10 -0.96 10,300 10,300 10,300 400 4,120,000
20/10/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
19/10/2011 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 1,000 10,400,000
18/10/2011 10,400 0.10 0.97 10,000 10,400 10,000 1,700 17,680,000
17/10/2011 10,300 -0.40 -3.74 10,700 10,700 10,200 600 6,180,000
14/10/2011 10,700 -0.80 -6.96 10,700 10,700 10,700 200 2,140,000
13/10/2011 11,500 0.40 3.60 11,500 11,500 11,500 100 1,150,000
12/10/2011 11,100 0.70 6.73 11,100 11,100 11,100 100 1,110,000
11/10/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
10/10/2011 10,400 -0.10 -0.95 10,500 10,500 10,400 900 9,360,000
07/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
30/09/2011 10,500 -0.10 -0.94 10,500 10,500 10,500 300 3,150,000
29/09/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
28/09/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
27/09/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/09/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 500 5,300,000
23/09/2011 10,600 -0.10 -0.93 10,600 10,600 10,600 8,500 90,100,000
22/09/2011 10,700 -0.20 -1.83 10,600 10,700 10,500 3,500 37,450,000
21/09/2011 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 900 9,810,000
20/09/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/09/2011 10,900 -0.60 -5.22 10,900 10,900 10,900 100 1,090,000
16/09/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/09/2011 11,500 0.20 1.77 11,500 11,500 11,500 5,900 67,850,000
14/09/2011 11,300 -0.90 -7.38 11,500 11,500 11,300 3,100 35,030,000
13/09/2011 12,200 0.60 5.17 12,000 12,200 12,000 22,100 269,620,000
12/09/2011 11,600 0.30 2.65 11,500 11,600 11,500 2,100 24,360,000
09/09/2011 11,300 0.70 6.60 10,800 11,300 10,800 20,500 231,650,000
08/09/2011 10,600 -0.10 -0.93 10,800 10,800 10,600 5,500 58,300,000
07/09/2011 10,700 0.60 5.94 10,500 10,700 10,500 3,500 37,450,000
06/09/2011 10,100 -0.20 -1.94 9,900 10,100 9,900 4,200 42,420,000
05/09/2011 10,300 -0.10 -0.96 10,200 10,300 10,200 300 3,090,000
01/09/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
31/08/2011 10,400 0.10 0.97 10,400 10,400 10,400 0 0
30/08/2011 10,300 0.00 ■■ 0.00 10,500 10,700 10,300 13,800 142,140,000
29/08/2011 10,300 -0.60 -5.50 10,300 10,500 10,300 2,500 25,750,000
26/08/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/08/2011 10,900 0.10 0.93 10,900 10,900 10,900 100 1,090,000
24/08/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/08/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
22/08/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
19/08/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/08/2011 10,800 0.50 4.85 10,800 10,800 10,800 1,000 10,800,000
17/08/2011 10,300 0.40 4.04 10,300 10,300 10,300 1,000 10,300,000
16/08/2011 9,900 0.10 1.02 9,900 9,900 9,900 0 0
15/08/2011 9,800 -0.70 -6.67 9,800 9,900 9,800 6,300 61,740,000
12/08/2011 10,500 0.50 5.00 10,500 10,500 10,500 1,000 10,500,000
11/08/2011 10,000 -0.50 -4.76 10,000 10,000 10,000 1,000 10,000,000
10/08/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/08/2011 10,500 -0.50 -4.55 10,500 10,500 10,500 0 0
08/08/2011 11,000 0.60 5.77 10,000 11,000 10,000 400 4,400,000
05/08/2011 10,400 0.30 2.97 10,400 10,400 10,400 0 0
04/08/2011 10,100 -0.50 -4.72 10,500 10,800 10,100 8,000 80,800,000
03/08/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
02/08/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
01/08/2011 10,600 0.50 4.95 10,600 10,600 10,600 100 1,060,000
29/07/2011 10,100 -0.10 -0.98 10,100 10,100 10,100 1,500 15,150,000
28/07/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
27/07/2011 10,200 0.10 0.99 10,200 10,200 10,200 0 0
26/07/2011 10,100 -0.30 -2.88 10,200 10,200 10,100 6,000 60,600,000
25/07/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/07/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/07/2011 10,400 0.10 0.97 10,400 10,400 10,400 1,800 18,720,000
20/07/2011 10,300 0.20 1.98 10,000 10,300 10,000 8,800 90,640,000
19/07/2011 10,100 -0.10 -0.98 10,100 10,100 10,100 16,200 163,620,000
18/07/2011 10,200 -0.10 -0.97 10,300 10,300 10,200 10,400 106,080,000
15/07/2011 10,300 -0.20 -1.90 10,300 10,300 10,300 5,000 51,500,000
14/07/2011 10,500 0.20 1.94 10,500 10,500 10,500 100 1,050,000
13/07/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
12/07/2011 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 18,200 187,460,000
11/07/2011 10,300 -0.40 -3.74 10,700 10,700 10,300 1,100 11,330,000
08/07/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
07/07/2011 10,700 0.40 3.88 10,700 10,700 10,700 100 1,070,000
06/07/2011 10,300 -0.10 -0.96 10,500 10,500 10,300 6,500 66,950,000
05/07/2011 10,400 -0.10 -0.95 10,400 10,400 10,400 100 1,040,000
04/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/07/2011 10,500 -0.30 -2.78 10,500 10,500 10,500 0 0
30/06/2011 10,800 0.40 3.85 11,000 11,000 10,100 400 4,320,000
29/06/2011 10,400 -0.60 -5.45 10,500 10,500 10,400 2,900 30,160,000
28/06/2011 11,000 0.10 0.92 11,000 11,000 11,000 100 1,100,000
27/06/2011 10,900 0.40 3.81 10,000 11,000 10,000 1,600 17,440,000
24/06/2011 10,500 -0.40 -3.67 10,500 10,500 10,300 20,600 216,300,000
23/06/2011 10,900 -0.10 -0.91 10,900 10,900 10,900 0 0
22/06/2011 11,000 0.50 4.76 10,600 11,000 10,600 300 3,300,000
21/06/2011 10,500 -0.10 -0.94 10,500 10,500 10,500 800 8,400,000
20/06/2011 10,600 -0.40 -3.64 10,500 11,000 10,500 3,100 32,860,000
17/06/2011 11,000 -0.10 -0.90 11,000 11,000 11,000 3,500 38,500,000
16/06/2011 11,100 0.30 2.78 10,900 11,100 10,900 3,500 38,850,000
15/06/2011 10,800 -0.70 -6.09 11,200 11,200 10,800 11,200 120,960,000
14/06/2011 11,500 -0.10 -0.86 11,500 11,900 11,500 15,100 173,650,000
13/06/2011 11,600 0.20 1.75 11,400 11,600 11,400 8,100 93,960,000
10/06/2011 11,400 0.30 2.70 11,400 11,400 11,300 4,500 51,300,000
09/06/2011 11,100 -0.10 -0.89 11,300 11,300 11,100 4,400 48,840,000
08/06/2011 11,200 -0.10 -0.88 11,200 11,200 11,200 7,000 78,400,000
07/06/2011 11,300 0.50 4.63 11,100 11,300 11,100 9,500 107,350,000
06/06/2011 10,800 -0.20 -1.82 11,000 11,000 10,800 9,200 99,360,000
03/06/2011 11,000 -0.10 -0.90 10,600 11,000 10,600 12,500 137,500,000
02/06/2011 11,100 0.50 4.72 11,300 11,300 11,000 8,000 88,800,000
01/06/2011 10,600 -0.40 -3.64 11,200 11,200 10,600 2,100 22,260,000
31/05/2011 11,000 0.90 8.91 11,000 11,000 11,000 800 8,800,000
30/05/2011 10,100 -1.00 -9.01 10,500 10,500 10,100 2,100 21,210,000
27/05/2011 11,100 0.70 6.73 10,400 11,100 10,400 3,700 41,070,000
26/05/2011 10,400 -0.70 -6.31 10,400 10,500 10,400 14,500 150,800,000
25/05/2011 11,100 -0.50 -4.31 11,100 11,100 11,100 1,400 15,540,000
24/05/2011 11,600 -0.70 -5.69 12,000 12,000 11,600 1,100 12,760,000
23/05/2011 12,300 -0.70 -5.38 12,500 12,500 12,300 2,400 29,520,000
20/05/2011 13,000 -0.80 -5.80 14,500 14,500 13,000 900 11,700,000
19/05/2011 13,800 0.30 2.22 13,800 13,800 13,800 100 1,380,000
18/05/2011 13,500 0.30 2.27 13,000 13,500 12,500 900 12,150,000
17/05/2011 13,200 -0.30 -2.22 13,200 13,200 13,200 1,000 13,200,000
16/05/2011 13,500 0.00 ■■ 0.00 14,000 14,500 13,500 1,200 16,200,000
13/05/2011 13,500 -1.00 -6.90 13,900 13,900 13,500 5,000 67,500,000
12/05/2011 14,500 0.30 2.11 14,500 14,500 14,500 0 0
11/05/2011 14,200 0.00 ■■ 0.00 14,800 14,800 14,200 200 2,840,000
10/05/2011 15,900 0.60 3.92 15,900 15,900 15,900 100 1,590,000
09/05/2011 15,300 0.10 0.66 15,900 15,900 15,300 900 13,770,000
06/05/2011 15,200 -1.10 -6.75 15,200 15,200 15,200 100 1,520,000
05/05/2011 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 400 6,520,000
04/05/2011 16,300 0.50 3.16 16,300 16,300 16,300 100 1,630,000
29/04/2011 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
28/04/2011 15,800 0.30 1.94 15,800 15,800 15,800 100 1,580,000
27/04/2011 15,500 1.10 7.64 15,500 15,500 15,500 100 1,550,000
26/04/2011 14,400 -0.60 -4.00 14,500 14,500 14,400 1,800 25,920,000
25/04/2011 15,000 0.60 4.17 15,000 15,000 15,000 100 1,500,000
22/04/2011 14,400 -0.90 -5.88 14,400 14,400 14,400 600 8,640,000
21/04/2011 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
20/04/2011 15,300 1.20 8.51 15,300 15,300 15,300 100 1,530,000
19/04/2011 14,100 -0.90 -6.00 14,500 14,500 14,100 2,000 28,200,000
18/04/2011 15,000 -0.40 -2.60 15,000 15,000 15,000 300 4,500,000
15/04/2011 15,400 0.30 1.99 15,600 15,600 15,400 1,200 18,480,000
14/04/2011 15,100 -0.40 -2.58 15,700 15,700 15,100 1,300 19,630,000
13/04/2011 15,500 -1.00 -6.06 15,500 15,500 15,500 500 7,750,000
08/04/2011 16,500 0.30 1.85 16,500 16,500 16,500 0 0
07/04/2011 16,200 0.10 0.62 16,500 16,500 16,200 2,300 37,260,000
06/04/2011 16,100 0.10 0.63 16,400 16,400 16,100 1,300 20,930,000
05/04/2011 16,000 0.80 5.26 16,000 16,000 16,000 100 1,600,000
04/04/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
01/04/2011 15,200 0.10 0.66 15,200 15,200 15,200 0 0
31/03/2011 15,100 0.10 0.67 16,100 16,100 15,100 1,100 16,610,000
30/03/2011 15,000 -0.90 -5.66 15,800 15,800 14,900 500 7,500,000
29/03/2011 15,900 -0.50 -3.05 16,900 16,900 15,900 1,800 28,620,000
28/03/2011 16,400 -0.10 -0.61 16,400 16,400 16,400 0 0
25/03/2011 16,500 -0.30 -1.79 16,400 16,500 16,400 600 9,900,000
24/03/2011 16,800 -0.10 -0.59 16,800 16,800 16,800 1,000 16,800,000
23/03/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
22/03/2011 16,900 0.30 1.81 16,900 16,900 16,900 100 1,690,000
21/03/2011 16,600 -0.10 -0.60 16,600 16,600 16,600 0 0
18/03/2011 16,700 -0.30 -1.76 16,500 16,700 16,500 800 13,360,000
17/03/2011 17,000 0.10 0.59 17,000 17,000 17,000 100 1,700,000
16/03/2011 16,900 0.30 1.81 17,000 17,000 16,300 1,600 27,040,000
15/03/2011 16,600 1.00 6.41 16,600 16,600 16,500 5,700 94,620,000
14/03/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
11/03/2011 15,600 1.10 7.59 15,600 15,600 15,600 600 9,360,000
10/03/2011 14,500 -0.10 -0.68 14,600 14,600 14,500 1,300 18,850,000
09/03/2011 14,600 0.30 2.10 14,600 14,600 14,400 2,100 30,660,000
08/03/2011 14,300 -0.10 -0.69 14,200 14,400 14,200 4,200 60,060,000
07/03/2011 14,400 -0.60 -4.00 14,600 14,600 14,200 4,000 57,600,000
04/03/2011 15,000 0.60 4.17 14,600 15,000 14,600 1,700 25,500,000
03/03/2011 14,400 -0.20 -1.37 14,200 14,400 14,200 4,300 61,920,000
02/03/2011 14,600 -0.70 -4.58 16,200 16,200 14,600 8,900 129,940,000
01/03/2011 15,300 -0.70 -4.38 15,400 15,400 15,300 10,000 153,000,000
28/02/2011 16,000 -0.70 -4.19 16,700 16,700 16,000 200 3,200,000
25/02/2011 16,700 -0.10 -0.60 16,700 16,700 16,700 100 1,670,000
24/02/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
23/02/2011 16,800 0.80 5.00 16,800 16,800 16,800 100 1,680,000
22/02/2011 16,000 -0.30 -1.84 16,500 16,500 16,000 700 11,200,000
21/02/2011 16,300 -1.00 -5.78 17,000 17,000 16,300 2,600 42,380,000
18/02/2011 17,300 -0.20 -1.14 17,500 17,500 17,300 1,800 31,140,000
17/02/2011 17,500 -0.10 -0.57 17,600 17,600 17,500 1,600 28,000,000
16/02/2011 17,600 -0.60 -3.30 17,700 17,700 17,600 6,300 110,880,000
15/02/2011 18,200 0.60 3.41 18,200 18,200 18,200 100 1,820,000
14/02/2011 17,600 -0.40 -2.22 17,700 17,700 17,600 600 10,560,000
11/02/2011 18,000 -0.20 -1.10 18,000 18,000 18,000 600 10,800,000
10/02/2011 18,200 -0.30 -1.62 18,100 18,200 18,100 700 12,740,000
09/02/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/02/2011 18,500 0.20 1.09 18,500 18,500 18,500 100 1,850,000
28/01/2011 18,300 -0.20 -1.08 18,300 18,300 18,300 100 1,830,000
27/01/2011 18,500 0.60 3.35 17,400 18,500 17,400 500 9,250,000
26/01/2011 17,900 0.40 2.29 17,900 17,900 17,900 100 1,790,000
25/01/2011 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,400 24,500,000
24/01/2011 17,500 0.00 ■■ 0.00 17,500 18,200 17,500 1,100 19,250,000
21/01/2011 17,500 -0.20 -1.13 17,300 17,500 17,300 1,500 26,250,000
20/01/2011 17,700 -0.30 -1.67 17,700 17,700 17,700 400 7,080,000
19/01/2011 18,000 0.50 2.86 18,000 18,000 18,000 200 3,600,000
18/01/2011 17,500 -0.90 -4.89 17,500 17,500 17,500 400 7,000,000
17/01/2011 18,400 0.40 2.22 18,000 18,400 18,000 300 5,520,000
14/01/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/01/2011 18,000 0.40 2.27 17,900 18,000 17,900 2,000 36,000,000
12/01/2011 17,600 0.10 0.57 17,600 17,600 17,600 0 0
11/01/2011 17,500 -0.30 -1.69 17,900 17,900 17,500 1,000 17,500,000
10/01/2011 18,300 0.40 2.23 18,500 18,500 17,900 2,600 47,580,000
07/01/2011 17,900 -0.40 -2.19 17,900 18,000 17,900 1,500 26,850,000
06/01/2011 18,300 0.20 1.10 18,400 18,400 17,900 3,200 58,560,000
05/01/2011 18,100 0.10 0.56 17,900 18,300 17,900 1,800 32,580,000
04/01/2011 18,000 -0.30 -1.64 18,400 18,400 18,000 5,400 97,200,000
31/12/2010 18,300 -0.10 -0.54 18,200 18,300 18,100 3,400 62,220,000
30/12/2010 18,400 0.30 1.66 17,900 18,400 17,900 700 12,880,000
29/12/2010 18,100 0.00 ■■ 0.00 17,900 18,100 17,900 1,800 32,580,000
28/12/2010 18,100 0.20 1.12 18,100 18,100 18,100 1,000 18,100,000
27/12/2010 17,900 -0.10 -0.56 18,000 18,000 17,900 1,600 28,640,000
24/12/2010 18,000 0.10 0.56 17,000 18,000 17,000 4,900 88,200,000
23/12/2010 17,900 -0.10 -0.56 18,100 18,100 17,900 7,300 130,670,000
22/12/2010 18,000 -0.20 -1.10 18,000 18,000 18,000 1,800 32,400,000
21/12/2010 18,200 0.30 1.68 18,200 18,200 18,200 1,000 18,200,000
20/12/2010 17,900 -0.50 -2.72 18,700 18,700 17,900 21,000 375,900,000
17/12/2010 18,400 0.30 1.66 18,400 18,400 18,400 200 3,680,000
16/12/2010 18,100 -0.10 -0.55 18,100 18,100 18,000 4,000 72,400,000
15/12/2010 18,200 0.10 0.55 18,300 18,300 18,200 8,800 160,160,000
14/12/2010 18,100 -0.40 -2.16 19,300 19,300 18,000 31,400 568,340,000
13/12/2010 18,500 -0.40 -2.12 19,500 19,600 18,500 34,400 636,400,000
10/12/2010 18,900 0.80 4.42 18,100 18,900 18,100 11,000 207,900,000
09/12/2010 18,100 -0.20 -1.09 17,700 18,100 17,700 23,800 430,780,000
08/12/2010 18,300 -0.20 -1.08 19,300 19,300 18,100 29,100 532,530,000
07/12/2010 18,500 -1.20 -6.09 19,000 19,000 18,400 21,500 397,750,000
06/12/2010 19,700 -0.10 -0.51 20,000 20,000 19,000 40,200 791,940,000
03/12/2010 19,800 0.90 4.76 19,100 19,800 19,100 75,800 1,500,840,000
02/12/2010 18,900 0.30 1.61 18,700 18,900 18,700 2,500 47,250,000
01/12/2010 18,600 -0.50 -2.62 18,800 19,200 18,500 7,100 132,060,000
30/11/2010 19,100 1.00 5.52 18,300 19,100 18,300 79,000 1,508,900,000
29/11/2010 18,100 0.20 1.12 17,900 18,100 17,500 26,500 479,650,000
26/11/2010 17,900 -0.30 -1.65 17,900 18,000 17,800 7,300 130,670,000
25/11/2010 18,200 0.20 1.11 17,900 18,200 17,900 6,300 114,660,000
24/11/2010 18,000 -0.20 -1.10 17,900 18,000 17,900 3,100 55,800,000
23/11/2010 18,200 0.10 0.55 18,000 18,200 18,000 12,000 218,400,000
22/11/2010 18,100 -0.20 -1.09 18,000 18,100 17,900 13,600 246,160,000
19/11/2010 18,300 0.00 ■■ 0.00 18,100 18,300 18,100 12,000 219,600,000
18/11/2010 18,300 -0.20 -1.08 18,100 18,300 18,100 7,000 128,100,000
17/11/2010 18,500 1.00 5.71 17,400 18,500 17,400 17,200 318,200,000
16/11/2010 17,500 -0.10 -0.57 17,500 17,600 17,500 8,400 147,000,000
15/11/2010 17,600 -0.90 -4.86 17,500 17,600 17,400 14,300 251,680,000
12/11/2010 18,500 0.10 0.54 17,500 18,500 17,500 32,300 597,550,000
11/11/2010 18,400 1.00 5.75 17,600 18,400 17,400 37,800 695,520,000
10/11/2010 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 7,100 123,540,000
09/11/2010 17,400 0.10 0.58 17,300 17,400 17,300 8,000 139,200,000
08/11/2010 17,300 0.10 0.58 17,300 17,400 17,300 11,300 195,490,000
05/11/2010 17,200 0.20 1.18 17,000 17,400 17,000 4,300 73,960,000
04/11/2010 17,000 -0.40 -2.30 17,100 17,100 17,000 4,000 68,000,000
03/11/2010 17,400 0.10 0.58 17,100 17,400 17,000 7,300 127,020,000
02/11/2010 17,300 0.20 1.17 17,200 17,300 17,200 5,500 95,150,000
01/11/2010 17,100 -0.20 -1.16 17,300 17,300 17,100 17,700 302,670,000
29/10/2010 17,300 0.10 0.58 17,400 17,400 17,100 13,800 238,740,000
28/10/2010 17,200 0.00 ■■ 0.00 17,000 17,200 16,700 7,100 122,120,000
27/10/2010 17,200 -0.50 -2.82 17,400 17,400 17,000 10,100 173,720,000
26/10/2010 17,700 0.50 2.91 17,700 17,700 17,200 15,500 274,350,000
25/10/2010 17,200 0.30 1.78 16,800 17,200 16,700 12,800 220,160,000
22/10/2010 16,900 -0.10 -0.59 17,000 17,000 16,600 17,200 290,680,000
21/10/2010 17,000 0.30 1.80 17,000 17,000 17,000 4,500 76,500,000
20/10/2010 16,700 -0.80 -4.57 16,800 16,800 16,600 8,500 141,950,000
19/10/2010 17,500 -0.10 -0.57 17,800 17,800 17,500 8,000 140,000,000
18/10/2010 17,600 -0.40 -2.22 17,800 18,200 17,600 14,800 260,480,000
15/10/2010 18,000 0.30 1.69 17,800 18,000 17,600 6,600 118,800,000
14/10/2010 17,700 0.20 1.14 17,600 17,900 17,600 12,900 228,330,000
13/10/2010 17,500 0.10 0.57 17,400 17,900 17,400 2,200 38,500,000
12/10/2010 17,400 -0.40 -2.25 17,600 17,600 17,300 9,200 160,080,000
11/10/2010 17,800 0.30 1.71 17,800 18,500 17,800 8,500 151,300,000
08/10/2010 17,500 -0.80 -4.37 18,100 18,100 17,400 24,100 421,750,000
07/10/2010 18,300 -0.20 -1.08 18,600 18,600 18,200 15,200 278,160,000
06/10/2010 18,500 0.00 ■■ 0.00 18,900 18,900 18,300 7,100 131,350,000
05/10/2010 18,500 0.20 1.09 18,300 18,700 18,100 36,800 680,800,000
04/10/2010 18,300 -1.50 -7.58 18,900 19,000 18,300 70,400 1,288,320,000
01/10/2010 19,800 0.30 1.54 20,800 20,800 19,500 4,900 97,020,000
30/09/2010 19,500 -0.10 -0.51 19,600 19,600 19,500 4,800 93,600,000
29/09/2010 19,600 -0.30 -1.51 19,700 20,000 19,600 6,800 133,280,000
28/09/2010 19,900 -0.50 -2.45 20,000 20,400 19,900 9,500 189,050,000
27/09/2010 20,400 -0.10 -0.49 20,300 20,400 20,300 2,900 59,160,000
24/09/2010 20,500 0.50 2.50 20,100 20,500 20,100 3,100 63,550,000
23/09/2010 20,000 0.00 ■■ 0.00 19,800 20,900 19,800 17,700 354,000,000
22/09/2010 20,000 0.50 2.56 19,600 20,100 19,600 16,000 320,000,000
21/09/2010 19,500 -0.60 -2.99 20,400 20,400 19,200 35,500 692,250,000
20/09/2010 20,100 -0.90 -4.29 21,500 21,500 20,100 14,000 281,400,000
17/09/2010 21,000 0.20 0.96 20,700 21,000 20,500 10,700 224,700,000
16/09/2010 20,800 0.50 2.46 20,100 20,800 19,800 23,100 480,480,000
15/09/2010 20,300 -0.70 -3.33 21,300 21,300 20,300 44,200 897,260,000
14/09/2010 21,000 0.40 1.94 22,000 22,000 21,000 10,200 214,200,000
13/09/2010 20,600 -0.60 -2.83 21,600 21,600 20,500 20,000 412,000,000
10/09/2010 21,200 -1.00 -4.50 22,300 22,300 21,000 51,200 1,085,440,000
09/09/2010 22,200 1.50 7.25 20,600 22,200 20,500 138,300 3,070,260,000
08/09/2010 20,700 -0.70 -3.27 21,100 21,100 20,600 52,100 1,078,470,000
07/09/2010 21,400 -0.10 -0.47 21,300 21,600 21,200 66,500 1,423,100,000
06/09/2010 21,500 0.50 2.38 21,000 21,700 20,800 30,000 645,000,000
01/09/2010 21,000 0.30 1.45 21,000 21,900 20,800 8,500 178,500,000
31/08/2010 20,700 1.00 5.08 20,800 21,000 20,600 20,100 416,070,000
30/08/2010 19,700 0.70 3.68 19,500 19,700 19,500 32,700 644,190,000
27/08/2010 19,000 -0.10 -0.52 18,800 19,500 18,000 25,900 492,100,000
26/08/2010 19,100 0.40 2.14 20,100 20,100 18,000 29,800 569,180,000
25/08/2010 18,700 -1.30 -6.50 20,000 20,000 18,700 61,200 1,144,440,000
24/08/2010 20,000 -0.60 -2.91 20,400 20,400 20,000 62,200 1,244,000,000
23/08/2010 20,600 -0.90 -4.19 21,500 22,500 20,600 24,400 502,640,000
20/08/2010 21,500 1.50 7.50 21,000 21,500 21,000 119,800 2,575,700,000
19/08/2010 20,000 -0.20 -0.99 20,300 20,300 20,000 26,000 520,000,000
18/08/2010 20,200 -1.00 -4.72 21,000 21,000 20,200 44,900 906,980,000
17/08/2010 21,200 -0.80 -3.64 21,800 21,800 21,100 31,500 667,800,000
16/08/2010 22,000 1.00 4.76 21,500 22,000 21,500 38,300 842,600,000
13/08/2010 21,000 0.30 1.45 21,000 21,300 20,300 33,900 711,900,000
12/08/2010 20,700 -2.40 -10.39 22,200 22,200 20,700 65,000 1,345,500,000
11/08/2010 23,100 1.40 6.45 22,200 23,100 21,600 11,300 261,030,000
10/08/2010 21,700 -1.00 -4.41 23,300 23,300 21,600 61,500 1,334,550,000
09/08/2010 22,700 -0.50 -2.16 23,100 23,100 22,300 53,100 1,205,370,000
06/08/2010 23,200 -0.60 -2.52 23,200 23,200 23,000 65,300 1,514,960,000
05/08/2010 23,800 0.70 3.03 23,100 23,800 23,000 34,900 830,620,000
04/08/2010 23,100 -0.40 -1.70 23,200 23,300 22,900 97,700 2,256,870,000
03/08/2010 23,500 0.00 ■■ 0.00 24,300 24,300 23,000 83,200 1,955,200,000
02/08/2010 23,500 -0.50 -2.08 24,000 24,100 23,300 106,800 2,509,800,000
30/07/2010 24,000 0.00 ■■ 0.00 24,500 24,500 23,800 29,800 715,200,000
29/07/2010 24,000 1.10 4.80 23,500 24,000 23,100 41,200 988,800,000
28/07/2010 22,900 -0.80 -3.38 23,800 24,000 22,800 216,500 4,957,850,000
27/07/2010 23,700 -0.70 -2.87 23,500 25,000 23,500 219,000 5,190,300,000
26/07/2010 24,400 -1.80 -6.87 25,200 26,000 24,400 180,400 4,401,760,000
23/07/2010 26,200 -0.70 -2.60 27,500 27,800 25,700 60,500 1,585,100,000
22/07/2010 26,900 -1.30 -4.61 27,000 28,300 26,800 143,000 3,846,700,000
21/07/2010 28,200 0.20 0.71 29,800 29,900 28,000 186,800 5,267,760,000
20/07/2010 28,000 1.60 6.06 28,000 28,000 27,500 379,500 10,626,000,000
19/07/2010 26,400 2.00 8.20 24,700 26,400 24,700 321,500 8,487,600,000
16/07/2010 24,400 -0.60 -2.40 24,600 25,300 24,200 109,700 2,676,680,000
15/07/2010 25,000 0.10 0.40 24,800 26,000 24,800 81,900 2,047,500,000
14/07/2010 24,900 -0.80 -3.11 27,400 27,400 24,500 78,600 1,957,140,000
13/07/2010 25,700 1.50 6.20 25,700 25,700 25,500 175,800 4,518,060,000
12/07/2010 24,200 1.30 5.68 23,000 24,200 23,000 309,900 7,499,580,000
09/07/2010 22,900 0.40 1.78 22,600 23,000 22,500 32,200 737,380,000
08/07/2010 22,500 -0.10 -0.44 22,500 22,500 22,500 7,100 159,750,000
07/07/2010 22,600 0.70 3.20 22,300 23,300 22,300 27,200 614,720,000
06/07/2010 21,900 -0.80 -3.52 22,600 22,600 21,900 21,700 475,230,000
05/07/2010 22,700 0.00 ■■ 0.00 22,500 22,700 22,500 8,300 188,410,000
02/07/2010 22,700 0.10 0.44 22,700 22,800 22,600 37,100 842,170,000
01/07/2010 22,600 -0.20 -0.88 22,500 22,800 22,400 33,100 748,060,000
30/06/2010 22,800 -0.20 -0.87 22,500 22,900 22,400 37,600 857,280,000
29/06/2010 23,000 -0.20 -0.86 23,000 23,400 22,700 18,700 430,100,000
28/06/2010 23,200 0.00 ■■ 0.00 23,000 23,200 22,600 20,900 484,880,000
25/06/2010 23,200 -0.90 -3.73 23,500 23,500 23,000 22,500 522,000,000
24/06/2010 24,100 -0.10 -0.41 24,000 24,300 24,000 15,000 361,500,000
23/06/2010 24,200 -0.20 -0.82 23,500 24,200 23,500 9,300 225,060,000
22/06/2010 24,400 1.20 5.17 23,400 24,800 23,400 117,100 2,857,240,000
21/06/2010 23,200 0.70 3.11 23,200 23,600 23,000 73,700 1,709,840,000
18/06/2010 22,500 -0.70 -3.02 23,300 23,300 22,300 51,700 1,163,250,000
17/06/2010 23,200 0.40 1.75 22,700 23,200 22,600 24,400 566,080,000
16/06/2010 22,800 -0.50 -2.15 22,800 23,100 22,500 25,300 576,840,000
15/06/2010 23,300 0.30 1.30 23,000 23,300 22,700 22,000 512,600,000
14/06/2010 23,000 0.20 0.88 23,000 23,300 23,000 9,300 213,900,000
11/06/2010 22,800 0.20 0.88 23,900 24,100 22,800 23,200 528,960,000
10/06/2010 22,600 0.20 0.89 21,200 23,400 21,200 16,100 363,860,000
09/06/2010 22,400 -0.10 -0.44 24,000 24,000 22,400 700 15,680,000
08/06/2010 22,500 0.10 0.45 22,500 22,500 22,500 15,000 337,500,000
07/06/2010 22,400 -0.70 -3.03 23,000 23,000 22,300 10,800 241,920,000
04/06/2010 23,100 -0.50 -2.12 23,200 23,200 23,000 5,900 136,290,000
03/06/2010 23,600 0.60 2.61 24,000 24,300 23,600 42,400 1,000,640,000
02/06/2010 23,000 0.10 0.44 23,400 23,400 22,000 14,400 331,200,000
01/06/2010 22,900 -0.40 -1.72 23,000 23,100 22,300 11,500 263,350,000
31/05/2010 23,300 -1.80 -7.17 24,600 24,600 23,300 38,400 894,720,000
28/05/2010 25,100 1.10 4.58 25,300 25,300 24,800 58,600 1,470,860,000
27/05/2010 24,000 0.70 3.00 24,000 24,500 23,000 24,300 583,200,000
26/05/2010 23,300 1.50 6.88 22,400 23,300 22,400 31,000 722,300,000
25/05/2010 21,800 0.20 0.93 22,000 22,000 21,800 17,300 377,140,000
24/05/2010 21,600 0.90 4.35 21,600 21,600 19,000 36,100 779,760,000
21/05/2010 20,700 -1.30 -5.91 21,000 21,000 20,000 116,000 2,401,200,000
20/05/2010 22,000 -0.40 -1.79 21,400 22,800 21,000 45,100 992,200,000
19/05/2010 22,400 -1.60 -6.67 25,000 25,000 22,300 118,000 2,643,200,000
18/05/2010 24,000 -0.30 -1.23 24,100 24,500 23,000 26,700 640,800,000
17/05/2010 24,300 -0.20 -0.82 25,700 25,700 23,700 75,600 1,837,080,000
14/05/2010 24,500 1.80 7.93 23,500 24,500 22,800 83,700 2,050,650,000
13/05/2010 22,700 -1.30 -5.42 23,000 24,100 22,400 87,400 1,983,980,000
12/05/2010 24,000 -1.30 -5.14 24,000 24,200 24,000 56,500 1,356,000,000
11/05/2010 25,300 -0.80 -3.07 26,700 28,000 24,900 83,400 2,110,020,000
10/05/2010 26,100 -1.80 -6.45 27,200 27,200 26,100 62,900 1,641,690,000
07/05/2010 27,900 -2.00 -6.69 29,900 30,000 27,900 110,400 3,080,160,000
06/05/2010 29,900 1.90 6.79 29,900 29,900 29,000 330,100 9,869,990,000
05/05/2010 28,000 1.80 6.87 28,000 28,000 27,000 189,700 5,311,600,000
04/05/2010 26,200 1.40 5.65 26,000 26,200 26,000 23,400 613,080,000
29/04/2010 24,800 1.40 5.98 23,400 24,800 23,400 105,600 2,618,880,000
28/04/2010 23,400 0.40 1.74 23,200 23,400 23,000 13,700 320,580,000
27/04/2010 23,000 -0.40 -1.71 24,000 24,000 22,800 26,400 607,200,000
26/04/2010 25,000 -0.40 -1.57 25,500 25,500 24,000 81,800 2,045,000,000
22/04/2010 25,400 -1.00 -3.79 28,200 28,200 24,600 72,700 1,846,580,000
21/04/2010 26,400 1.70 6.88 26,400 26,400 26,000 212,800 5,617,920,000
20/04/2010 24,700 1.60 6.93 24,700 24,700 24,700 33,900 837,330,000
19/04/2010 23,100 0.90 4.05 22,800 23,100 22,500 60,300 1,392,930,000
16/04/2010 22,200 1.20 5.71 21,500 22,200 21,000 69,700 1,547,340,000
15/04/2010 21,000 -0.70 -3.23 21,700 21,700 20,700 21,700 455,700,000
14/04/2010 21,700 1.00 4.83 22,100 22,100 21,000 46,500 1,009,050,000
13/04/2010 20,700 1.00 5.08 20,700 20,700 20,700 43,800 906,660,000
12/04/2010 19,700 1.20 6.49 18,600 19,700 18,600 74,400 1,465,680,000
09/04/2010 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 14,900 275,650,000
08/04/2010 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 25,100 464,350,000
07/04/2010 18,500 -0.50 -2.63 18,500 18,500 18,500 4,000 74,000,000
06/04/2010 19,000 1.10 6.15 18,400 19,000 18,400 18,400 349,600,000
05/04/2010 17,900 -0.10 -0.56 17,900 17,900 17,900 7,300 130,670,000
02/04/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/04/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,300 23,400,000
31/03/2010 18,000 -0.10 -0.55 18,000 18,000 18,000 1,000 18,000,000
30/03/2010 18,100 0.50 2.84 18,200 18,500 18,000 9,700 175,570,000
29/03/2010 17,600 0.00 ■■ 0.00 18,500 18,500 17,600 1,100 19,360,000
26/03/2010 17,600 0.20 1.15 17,600 17,600 17,600 0 0
25/03/2010 17,400 -0.60 -3.33 18,000 18,000 17,400 10,100 175,740,000
24/03/2010 18,000 0.10 0.56 18,000 18,000 18,000 4,000 72,000,000
23/03/2010 17,900 -0.10 -0.56 18,000 18,000 17,900 7,200 128,880,000
22/03/2010 18,000 0.50 2.86 18,000 18,000 17,800 13,200 237,600,000
19/03/2010 17,500 -0.50 -2.78 18,000 18,000 17,500 2,600 45,500,000
18/03/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,700 48,600,000
17/03/2010 18,000 -0.50 -2.70 18,400 18,400 18,000 5,100 91,800,000
16/03/2010 18,500 -0.10 -0.54 18,500 18,500 18,500 4,600 85,100,000
15/03/2010 18,600 0.20 1.09 18,300 18,700 18,300 38,300 712,380,000
12/03/2010 18,400 0.20 1.10 18,100 18,400 18,100 2,200 40,480,000
11/03/2010 18,200 0.30 1.68 18,000 18,200 17,700 4,200 76,440,000
10/03/2010 17,900 -0.10 -0.56 17,300 17,900 17,300 2,800 50,120,000
09/03/2010 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 1,500 27,000,000
08/03/2010 18,000 -0.70 -3.74 18,000 18,000 17,800 5,000 90,000,000
05/03/2010 18,700 0.00 ■■ 0.00 18,700 18,700 17,800 500 9,350,000
04/03/2010 18,700 0.80 4.47 18,700 18,700 18,700 100 1,870,000
03/03/2010 17,900 0.80 4.68 17,400 17,900 17,400 9,200 164,680,000
02/03/2010 17,100 -0.40 -2.29 16,700 17,100 16,700 600 10,260,000
01/03/2010 17,500 -1.60 -8.38 18,800 18,800 17,500 2,600 45,500,000
26/02/2010 19,100 0.70 3.80 18,800 19,100 18,600 3,500 66,850,000
25/02/2010 18,400 0.10 0.55 18,200 19,100 18,200 7,900 145,360,000
24/02/2010 18,300 -0.60 -3.17 18,100 18,300 18,100 1,700 31,110,000
23/02/2010 18,900 -0.60 -3.08 19,300 19,300 18,200 7,800 147,420,000
22/02/2010 19,500 0.50 2.63 19,500 19,500 19,500 200 3,900,000
12/02/2010 19,000 0.00 ■■ 0.00 20,000 20,100 19,000 1,600 30,400,000
11/02/2010 19,000 1.20 6.74 18,000 19,000 18,000 3,300 62,700,000
10/02/2010 17,800 -0.80 -4.30 17,800 17,800 17,800 1,100 19,580,000
09/02/2010 18,600 -1.20 -6.06 18,700 19,000 18,600 1,000 18,600,000
08/02/2010 19,800 1.20 6.45 19,900 20,400 19,100 11,500 227,700,000
05/02/2010 18,600 0.10 0.54 19,200 19,200 18,600 2,600 48,360,000
04/02/2010 18,500 0.70 3.93 18,500 18,500 18,400 7,000 129,500,000
03/02/2010 17,800 0.80 4.71 16,900 17,800 16,900 6,600 117,480,000
02/02/2010 17,000 0.10 0.59 16,500 17,000 16,000 7,100 120,700,000
01/02/2010 16,900 -1.10 -6.11 17,000 17,000 16,900 6,400 108,160,000
29/01/2010 18,000 1.20 7.14 17,000 18,000 17,000 1,200 21,600,000
28/01/2010 16,800 -0.80 -4.55 17,300 17,300 16,800 1,300 21,840,000
27/01/2010 17,600 -2.40 -12.00 18,900 19,500 17,600 4,000 70,400,000
26/01/2010 20,000 0.10 0.50 18,600 21,100 18,600 25,500 510,000,000
25/01/2010 19,900 -1.40 -6.57 19,900 19,900 19,900 200 3,980,000
22/01/2010 21,300 -1.50 -6.58 21,300 21,300 21,300 2,500 53,250,000
21/01/2010 22,800 -1.70 -6.94 22,800 22,800 22,800 2,500 57,000,000
20/01/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
19/01/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 400 9,800,000
18/01/2010 24,500 0.00 ■■ 0.00 26,000 26,000 24,500 4,500 110,250,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp